6356 日本ギア工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 478 | 481 | 467 | 473 | 55,600 | 473 |
| 2024-11-20 | 466 | 490 | 466 | 475 | 176,000 | 475 |
| 2024-11-19 | 453 | 465 | 453 | 461 | 64,300 | 461 |
| 2024-11-18 | 446 | 455 | 445 | 450 | 44,400 | 450 |
| 2024-11-15 | 451 | 454 | 448 | 451 | 35,500 | 451 |
| 2024-11-14 | 463 | 468 | 453 | 454 | 48,800 | 454 |
| 2024-11-13 | 463 | 470 | 459 | 466 | 33,700 | 466 |
| 2024-11-12 | 468 | 474 | 462 | 463 | 61,200 | 463 |
| 2024-11-11 | 458 | 467 | 457 | 465 | 51,700 | 465 |
| 2024-11-08 | 456 | 469 | 455 | 460 | 62,800 | 460 |
| 2024-11-07 | 454 | 464 | 449 | 458 | 94,000 | 458 |
| 2024-11-06 | 445 | 454 | 444 | 451 | 69,300 | 451 |
| 2024-11-05 | 444 | 447 | 437 | 440 | 41,200 | 440 |
| 2024-11-01 | 437 | 444 | 432 | 443 | 91,000 | 443 |
| 2024-10-31 | 450 | 465 | 430 | 445 | 202,300 | 445 |
| 2024-10-30 | 452 | 456 | 446 | 446 | 127,200 | 446 |
| 2024-10-29 | 442 | 461 | 442 | 452 | 126,300 | 452 |
| 2024-10-28 | 429 | 446 | 429 | 440 | 61,300 | 440 |
| 2024-10-25 | 448 | 448 | 424 | 434 | 126,600 | 434 |
| 2024-10-24 | 444 | 448 | 431 | 444 | 87,700 | 444 |
| 2024-10-23 | 448 | 455 | 445 | 447 | 41,400 | 447 |
| 2024-10-22 | 465 | 465 | 444 | 452 | 123,700 | 452 |
| 2024-10-21 | 465 | 466 | 462 | 464 | 39,800 | 464 |
| 2024-10-18 | 479 | 480 | 461 | 461 | 82,200 | 461 |
| 2024-10-17 | 462 | 483 | 461 | 478 | 105,300 | 478 |
| 2024-10-16 | 460 | 464 | 457 | 458 | 34,100 | 458 |
| 2024-10-15 | 464 | 467 | 457 | 467 | 24,100 | 467 |
| 2024-10-11 | 459 | 464 | 453 | 459 | 58,700 | 459 |
| 2024-10-10 | 465 | 466 | 456 | 460 | 77,300 | 460 |
| 2024-10-09 | 470 | 471 | 462 | 465 | 49,500 | 465 |
| 2024-10-08 | 479 | 479 | 467 | 469 | 61,700 | 469 |
| 2024-10-07 | 493 | 493 | 479 | 481 | 50,900 | 481 |
| 2024-10-04 | 487 | 487 | 476 | 478 | 63,500 | 478 |
| 2024-10-03 | 485 | 492 | 480 | 485 | 80,100 | 485 |
| 2024-10-02 | 482 | 489 | 477 | 479 | 72,000 | 479 |
| 2024-10-01 | 475 | 489 | 471 | 485 | 83,000 | 485 |
| 2024-09-30 | 465 | 476 | 461 | 468 | 111,800 | 468 |
| 2024-09-27 | 470 | 483 | 469 | 480 | 78,200 | 480 |
| 2024-09-26 | 468 | 475 | 461 | 470 | 96,100 | 470 |
| 2024-09-25 | 470 | 478 | 465 | 467 | 65,700 | 467 |
| 2024-09-24 | 466 | 484 | 466 | 470 | 134,700 | 470 |
| 2024-09-20 | 461 | 467 | 460 | 464 | 65,100 | 464 |
| 2024-09-19 | 453 | 460 | 452 | 457 | 45,500 | 457 |
| 2024-09-18 | 446 | 450 | 443 | 447 | 47,800 | 447 |
| 2024-09-17 | 456 | 460 | 434 | 439 | 102,100 | 439 |
| 2024-09-13 | 451 | 471 | 451 | 455 | 205,800 | 455 |
| 2024-09-12 | 437 | 466 | 437 | 458 | 151,900 | 458 |
| 2024-09-11 | 433 | 437 | 426 | 428 | 91,700 | 428 |
| 2024-09-10 | 444 | 445 | 434 | 438 | 48,600 | 438 |
| 2024-09-09 | 428 | 442 | 425 | 439 | 92,600 | 439 |
| 2024-09-06 | 452 | 452 | 439 | 443 | 87,900 | 443 |
| 2024-09-05 | 446 | 455 | 442 | 447 | 43,500 | 447 |
| 2024-09-04 | 453 | 456 | 443 | 445 | 190,900 | 445 |
| 2024-09-03 | 480 | 482 | 471 | 473 | 43,900 | 473 |
| 2024-09-02 | 485 | 485 | 471 | 475 | 55,700 | 475 |
| 2024-08-30 | 465 | 479 | 465 | 475 | 57,500 | 475 |
| 2024-08-29 | 451 | 462 | 449 | 460 | 51,100 | 460 |
| 2024-08-28 | 458 | 458 | 450 | 451 | 33,300 | 451 |
| 2024-08-27 | 452 | 458 | 449 | 458 | 67,300 | 458 |
| 2024-08-26 | 460 | 460 | 450 | 451 | 66,800 | 451 |
| 2024-08-23 | 454 | 460 | 450 | 456 | 63,600 | 456 |
| 2024-08-22 | 459 | 460 | 451 | 456 | 39,200 | 456 |
| 2024-08-21 | 454 | 458 | 447 | 451 | 65,700 | 451 |
| 2024-08-20 | 451 | 465 | 451 | 455 | 58,100 | 455 |
| 2024-08-19 | 452 | 461 | 443 | 443 | 65,700 | 443 |
| 2024-08-16 | 458 | 464 | 450 | 453 | 101,500 | 453 |
| 2024-08-15 | 452 | 453 | 445 | 447 | 111,300 | 447 |
| 2024-08-14 | 452 | 456 | 444 | 452 | 116,300 | 452 |
| 2024-08-13 | 444 | 453 | 439 | 448 | 70,000 | 448 |
| 2024-08-09 | 439 | 444 | 423 | 431 | 116,300 | 431 |
| 2024-08-08 | 441 | 446 | 426 | 431 | 105,500 | 431 |
| 2024-08-07 | 412 | 447 | 408 | 434 | 107,700 | 434 |
| 2024-08-06 | 412 | 425 | 401 | 420 | 249,500 | 420 |
| 2024-08-05 | 422 | 431 | 389 | 389 | 321,800 | 389 |
| 2024-08-02 | 485 | 485 | 466 | 469 | 247,400 | 469 |
| 2024-08-01 | 527 | 533 | 501 | 513 | 281,500 | 513 |
| 2024-07-31 | 528 | 544 | 519 | 534 | 340,000 | 534 |
| 2024-07-30 | 532 | 532 | 525 | 526 | 111,900 | 526 |
| 2024-07-29 | 536 | 540 | 529 | 534 | 60,000 | 534 |
| 2024-07-26 | 517 | 540 | 514 | 529 | 187,700 | 529 |
| 2024-07-25 | 533 | 537 | 507 | 510 | 249,100 | 510 |
| 2024-07-24 | 561 | 564 | 540 | 540 | 152,600 | 540 |
| 2024-07-23 | 567 | 573 | 558 | 565 | 61,800 | 565 |
| 2024-07-22 | 572 | 572 | 559 | 565 | 71,300 | 565 |
| 2024-07-19 | 580 | 581 | 560 | 572 | 151,800 | 572 |
| 2024-07-18 | 591 | 599 | 580 | 580 | 79,100 | 580 |
| 2024-07-17 | 599 | 606 | 588 | 592 | 52,500 | 592 |
| 2024-07-16 | 608 | 619 | 600 | 600 | 124,100 | 600 |
| 2024-07-12 | 584 | 602 | 581 | 601 | 159,200 | 601 |
| 2024-07-11 | 568 | 585 | 566 | 580 | 72,500 | 580 |
| 2024-07-10 | 561 | 564 | 552 | 564 | 64,700 | 564 |
| 2024-07-09 | 566 | 572 | 560 | 560 | 73,600 | 560 |
| 2024-07-08 | 560 | 564 | 545 | 563 | 80,600 | 563 |
| 2024-07-05 | 572 | 573 | 561 | 563 | 67,100 | 563 |
| 2024-07-04 | 581 | 581 | 572 | 574 | 39,700 | 574 |
| 2024-07-03 | 577 | 578 | 570 | 576 | 37,100 | 576 |
| 2024-07-02 | 576 | 580 | 571 | 578 | 40,700 | 578 |
| 2024-07-01 | 573 | 578 | 567 | 571 | 42,600 | 571 |
| 2024-06-28 | 587 | 588 | 571 | 573 | 63,600 | 573 |
| 2024-06-27 | 578 | 592 | 577 | 582 | 50,500 | 582 |
| 2024-06-26 | 590 | 591 | 581 | 581 | 59,900 | 581 |
| 2024-06-25 | 580 | 589 | 578 | 588 | 52,400 | 588 |
| 2024-06-24 | 585 | 585 | 573 | 579 | 131,800 | 579 |
| 2024-06-21 | 572 | 590 | 571 | 576 | 173,700 | 576 |
| 2024-06-20 | 562 | 573 | 561 | 569 | 81,900 | 569 |
| 2024-06-19 | 560 | 565 | 553 | 555 | 114,800 | 555 |
| 2024-06-18 | 569 | 570 | 561 | 563 | 38,400 | 563 |
| 2024-06-17 | 558 | 574 | 554 | 562 | 117,300 | 562 |
| 2024-06-14 | 541 | 558 | 539 | 552 | 73,400 | 552 |
| 2024-06-13 | 555 | 559 | 544 | 545 | 56,500 | 545 |
| 2024-06-12 | 550 | 553 | 545 | 548 | 17,200 | 548 |
| 2024-06-11 | 554 | 554 | 545 | 545 | 38,400 | 545 |
| 2024-06-10 | 544 | 551 | 542 | 545 | 36,400 | 545 |
| 2024-06-07 | 540 | 542 | 535 | 542 | 28,200 | 542 |
| 2024-06-06 | 542 | 543 | 533 | 534 | 32,300 | 534 |
| 2024-06-05 | 550 | 551 | 540 | 540 | 59,900 | 540 |
| 2024-06-04 | 550 | 553 | 547 | 549 | 33,500 | 549 |
| 2024-06-03 | 562 | 562 | 551 | 551 | 50,200 | 551 |
| 2024-05-31 | 536 | 554 | 536 | 554 | 32,700 | 554 |
| 2024-05-30 | 537 | 542 | 531 | 538 | 47,700 | 538 |
| 2024-05-29 | 551 | 551 | 539 | 539 | 87,500 | 539 |
| 2024-05-28 | 547 | 565 | 544 | 555 | 148,300 | 555 |
| 2024-05-27 | 537 | 549 | 532 | 549 | 72,100 | 549 |
| 2024-05-24 | 530 | 537 | 528 | 530 | 49,400 | 530 |
| 2024-05-23 | 541 | 547 | 531 | 537 | 63,200 | 537 |
| 2024-05-22 | 547 | 549 | 536 | 541 | 54,300 | 541 |
| 2024-05-21 | 556 | 562 | 546 | 546 | 74,000 | 546 |
| 2024-05-20 | 544 | 562 | 541 | 556 | 91,300 | 556 |
| 2024-05-17 | 537 | 547 | 535 | 544 | 152,200 | 544 |
| 2024-05-16 | 557 | 557 | 537 | 544 | 224,900 | 544 |
| 2024-05-15 | 571 | 574 | 559 | 560 | 140,300 | 560 |
| 2024-05-14 | 555 | 577 | 553 | 575 | 242,900 | 575 |
| 2024-05-13 | 617 | 643 | 556 | 558 | 955,700 | 558 |
| 2024-05-10 | 629 | 635 | 618 | 627 | 128,000 | 627 |
| 2024-05-09 | 630 | 639 | 616 | 632 | 105,500 | 632 |
| 2024-05-08 | 635 | 638 | 625 | 625 | 99,500 | 625 |
| 2024-05-07 | 632 | 640 | 628 | 636 | 133,300 | 636 |
| 2024-05-02 | 622 | 631 | 615 | 625 | 134,300 | 625 |
| 2024-05-01 | 644 | 644 | 622 | 622 | 199,700 | 622 |
| 2024-04-30 | 643 | 661 | 637 | 656 | 144,900 | 656 |
| 2024-04-26 | 651 | 651 | 631 | 640 | 190,600 | 640 |
| 2024-04-25 | 678 | 678 | 653 | 657 | 127,400 | 657 |
| 2024-04-24 | 671 | 693 | 666 | 682 | 138,200 | 682 |
| 2024-04-23 | 657 | 669 | 641 | 663 | 121,900 | 663 |
| 2024-04-22 | 661 | 664 | 643 | 647 | 122,600 | 647 |
| 2024-04-19 | 673 | 673 | 632 | 651 | 244,100 | 651 |
| 2024-04-18 | 671 | 699 | 662 | 677 | 148,500 | 677 |
| 2024-04-17 | 686 | 690 | 666 | 671 | 179,500 | 671 |
| 2024-04-16 | 709 | 715 | 678 | 680 | 231,000 | 680 |
| 2024-04-15 | 702 | 716 | 687 | 709 | 372,200 | 709 |
| 2024-04-12 | 756 | 763 | 723 | 724 | 526,900 | 724 |
| 2024-04-11 | 688 | 757 | 681 | 738 | 620,500 | 738 |
| 2024-04-10 | 679 | 718 | 679 | 698 | 625,100 | 698 |
| 2024-04-09 | 639 | 677 | 638 | 674 | 401,900 | 674 |
| 2024-04-08 | 612 | 645 | 611 | 637 | 367,000 | 637 |
| 2024-04-05 | 595 | 599 | 587 | 595 | 156,600 | 595 |
| 2024-04-04 | 610 | 612 | 600 | 609 | 95,100 | 609 |
| 2024-04-03 | 601 | 608 | 592 | 600 | 129,600 | 600 |
| 2024-04-02 | 615 | 624 | 601 | 606 | 165,600 | 606 |
| 2024-04-01 | 629 | 629 | 612 | 614 | 127,600 | 614 |
| 2024-03-29 | 620 | 627 | 615 | 626 | 174,600 | 626 |
| 2024-03-28 | 606 | 620 | 592 | 610 | 183,700 | 610 |
| 2024-03-27 | 645 | 647 | 616 | 616 | 348,900 | 616 |
| 2024-03-26 | 630 | 653 | 623 | 641 | 352,500 | 641 |
| 2024-03-25 | 625 | 665 | 623 | 635 | 540,100 | 635 |
| 2024-03-22 | 637 | 638 | 612 | 625 | 488,000 | 625 |
| 2024-03-21 | 673 | 683 | 633 | 638 | 2,015,000 | 638 |
| 2024-03-19 | 591 | 591 | 572 | 583 | 162,100 | 583 |
| 2024-03-18 | 597 | 602 | 588 | 591 | 119,500 | 591 |
| 2024-03-15 | 593 | 602 | 583 | 598 | 126,400 | 598 |
| 2024-03-14 | 588 | 604 | 588 | 600 | 73,000 | 600 |
| 2024-03-13 | 610 | 613 | 588 | 588 | 81,900 | 588 |
| 2024-03-12 | 590 | 606 | 581 | 606 | 91,500 | 606 |
| 2024-03-11 | 604 | 604 | 583 | 591 | 193,000 | 591 |
| 2024-03-08 | 603 | 620 | 602 | 610 | 100,800 | 610 |
| 2024-03-07 | 621 | 621 | 603 | 604 | 200,900 | 604 |
| 2024-03-06 | 612 | 627 | 612 | 621 | 77,800 | 621 |
| 2024-03-05 | 606 | 626 | 599 | 623 | 170,600 | 623 |
| 2024-03-04 | 639 | 642 | 613 | 619 | 275,900 | 619 |
| 2024-03-01 | 661 | 661 | 634 | 637 | 240,900 | 637 |
| 2024-02-29 | 644 | 662 | 633 | 657 | 354,800 | 657 |
| 2024-02-28 | 630 | 641 | 623 | 640 | 122,600 | 640 |
| 2024-02-27 | 632 | 636 | 620 | 623 | 197,300 | 623 |
| 2024-02-26 | 635 | 651 | 635 | 636 | 174,000 | 636 |
| 2024-02-22 | 630 | 635 | 613 | 631 | 191,300 | 631 |
| 2024-02-21 | 638 | 643 | 620 | 621 | 174,900 | 621 |
| 2024-02-20 | 651 | 659 | 641 | 645 | 211,800 | 645 |
| 2024-02-19 | 618 | 641 | 618 | 634 | 233,900 | 634 |
| 2024-02-16 | 626 | 631 | 614 | 616 | 195,600 | 616 |
| 2024-02-15 | 649 | 651 | 619 | 624 | 199,400 | 624 |
| 2024-02-14 | 638 | 652 | 631 | 645 | 141,100 | 645 |
| 2024-02-13 | 631 | 650 | 629 | 641 | 199,900 | 641 |
| 2024-02-09 | 635 | 642 | 625 | 630 | 249,900 | 630 |
| 2024-02-08 | 666 | 668 | 631 | 637 | 544,500 | 637 |
| 2024-02-07 | 667 | 681 | 661 | 667 | 202,900 | 667 |
| 2024-02-06 | 670 | 687 | 663 | 667 | 369,000 | 667 |
| 2024-02-05 | 684 | 717 | 676 | 677 | 776,900 | 677 |
| 2024-02-02 | 694 | 698 | 670 | 671 | 580,100 | 671 |
| 2024-02-01 | 685 | 725 | 673 | 701 | 2,415,000 | 701 |
| 2024-01-31 | 608 | 719 | 605 | 694 | 4,557,400 | 694 |
| 2024-01-30 | 523 | 625 | 502 | 625 | 766,400 | 625 |
| 2024-01-29 | 510 | 530 | 510 | 525 | 315,100 | 525 |
| 2024-01-26 | 510 | 514 | 505 | 510 | 151,300 | 510 |
| 2024-01-25 | 510 | 516 | 502 | 516 | 173,100 | 516 |
| 2024-01-24 | 513 | 517 | 506 | 508 | 100,500 | 508 |
| 2024-01-23 | 521 | 527 | 511 | 513 | 154,700 | 513 |
| 2024-01-22 | 527 | 532 | 520 | 521 | 146,300 | 521 |
| 2024-01-19 | 514 | 524 | 506 | 520 | 186,500 | 520 |
| 2024-01-18 | 502 | 508 | 490 | 507 | 199,100 | 507 |
| 2024-01-17 | 510 | 520 | 500 | 500 | 245,000 | 500 |
| 2024-01-16 | 521 | 523 | 508 | 508 | 240,400 | 508 |
| 2024-01-15 | 525 | 528 | 520 | 524 | 148,500 | 524 |
| 2024-01-12 | 535 | 550 | 525 | 529 | 306,600 | 529 |
| 2024-01-11 | 526 | 538 | 519 | 532 | 238,600 | 532 |
| 2024-01-10 | 526 | 534 | 519 | 521 | 189,400 | 521 |
| 2024-01-09 | 526 | 537 | 521 | 528 | 331,700 | 528 |
| 2024-01-05 | 557 | 557 | 515 | 520 | 600,500 | 520 |
| 2024-01-04 | 554 | 566 | 544 | 559 | 369,800 | 559 |
分割・併合履歴 ： [1991-03-26]1株→1.05株
