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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
