6356 日本ギア工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 443 | 450 | 427 | 439 | 124,300 | 439 |
| 2025-04-03 | 452 | 458 | 447 | 457 | 78,300 | 457 |
| 2025-04-02 | 475 | 477 | 466 | 470 | 54,700 | 470 |
| 2025-04-01 | 485 | 489 | 473 | 474 | 56,600 | 474 |
| 2025-03-31 | 491 | 491 | 478 | 482 | 78,200 | 482 |
| 2025-03-28 | 496 | 497 | 487 | 489 | 39,500 | 489 |
| 2025-03-27 | 505 | 505 | 495 | 497 | 64,800 | 497 |
| 2025-03-26 | 509 | 509 | 504 | 505 | 25,200 | 505 |
| 2025-03-25 | 509 | 513 | 508 | 508 | 23,800 | 508 |
| 2025-03-24 | 507 | 509 | 502 | 509 | 31,500 | 509 |
| 2025-03-21 | 510 | 513 | 507 | 511 | 29,000 | 511 |
| 2025-03-19 | 512 | 515 | 504 | 509 | 60,200 | 509 |
| 2025-03-18 | 510 | 514 | 505 | 514 | 42,200 | 514 |
| 2025-03-17 | 500 | 509 | 500 | 509 | 38,800 | 509 |
| 2025-03-14 | 494 | 502 | 494 | 501 | 23,300 | 501 |
| 2025-03-13 | 498 | 501 | 491 | 494 | 43,600 | 494 |
| 2025-03-12 | 494 | 500 | 493 | 499 | 16,500 | 499 |
| 2025-03-11 | 498 | 501 | 484 | 499 | 57,700 | 499 |
| 2025-03-10 | 497 | 503 | 491 | 499 | 32,100 | 499 |
| 2025-03-07 | 491 | 499 | 490 | 495 | 24,100 | 495 |
| 2025-03-06 | 495 | 496 | 493 | 493 | 9,100 | 493 |
| 2025-03-05 | 492 | 496 | 488 | 493 | 42,200 | 493 |
| 2025-03-04 | 491 | 496 | 488 | 492 | 22,800 | 492 |
| 2025-03-03 | 495 | 500 | 488 | 500 | 22,900 | 500 |
| 2025-02-28 | 495 | 499 | 485 | 491 | 63,000 | 491 |
| 2025-02-27 | 495 | 500 | 494 | 496 | 16,100 | 496 |
| 2025-02-26 | 493 | 496 | 489 | 494 | 37,300 | 494 |
| 2025-02-25 | 498 | 505 | 494 | 494 | 49,100 | 494 |
| 2025-02-21 | 505 | 505 | 497 | 499 | 38,800 | 499 |
| 2025-02-20 | 516 | 522 | 505 | 506 | 48,200 | 506 |
| 2025-02-19 | 508 | 523 | 506 | 516 | 119,100 | 516 |
| 2025-02-18 | 492 | 506 | 492 | 503 | 58,800 | 503 |
| 2025-02-17 | 496 | 500 | 490 | 494 | 47,900 | 494 |
| 2025-02-14 | 505 | 505 | 493 | 495 | 36,900 | 495 |
| 2025-02-13 | 499 | 506 | 496 | 505 | 40,000 | 505 |
| 2025-02-12 | 492 | 499 | 489 | 497 | 52,600 | 497 |
| 2025-02-10 | 490 | 494 | 486 | 488 | 120,900 | 488 |
| 2025-02-07 | 499 | 501 | 491 | 494 | 44,000 | 494 |
| 2025-02-06 | 485 | 503 | 485 | 499 | 81,300 | 499 |
| 2025-02-05 | 493 | 496 | 482 | 485 | 55,900 | 485 |
| 2025-02-04 | 481 | 493 | 481 | 487 | 51,300 | 487 |
| 2025-02-03 | 488 | 495 | 476 | 476 | 124,600 | 476 |
| 2025-01-31 | 489 | 510 | 479 | 486 | 241,300 | 486 |
| 2025-01-30 | 510 | 512 | 490 | 501 | 337,400 | 501 |
| 2025-01-29 | 512 | 515 | 509 | 512 | 39,300 | 512 |
| 2025-01-28 | 515 | 517 | 505 | 515 | 63,500 | 515 |
| 2025-01-27 | 525 | 526 | 514 | 516 | 65,400 | 516 |
| 2025-01-24 | 508 | 532 | 508 | 522 | 126,500 | 522 |
| 2025-01-23 | 507 | 512 | 501 | 504 | 59,100 | 504 |
| 2025-01-22 | 506 | 511 | 501 | 504 | 48,200 | 504 |
| 2025-01-21 | 503 | 506 | 497 | 505 | 56,000 | 505 |
| 2025-01-20 | 497 | 511 | 497 | 501 | 89,300 | 501 |
| 2025-01-17 | 497 | 500 | 491 | 499 | 63,500 | 499 |
| 2025-01-16 | 503 | 507 | 476 | 504 | 162,100 | 504 |
| 2025-01-15 | 524 | 525 | 496 | 504 | 158,300 | 504 |
| 2025-01-14 | 502 | 521 | 495 | 521 | 119,700 | 521 |
| 2025-01-10 | 496 | 504 | 496 | 498 | 32,700 | 498 |
| 2025-01-09 | 510 | 510 | 494 | 496 | 90,900 | 496 |
| 2025-01-08 | 519 | 519 | 511 | 512 | 50,200 | 512 |
| 2025-01-07 | 522 | 527 | 515 | 524 | 45,200 | 524 |
| 2025-01-06 | 532 | 532 | 514 | 514 | 54,300 | 514 |
分割・併合履歴 ： [1991-03-26]1株→1.05株