6363 (株)酉島製作所 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
2024-07-193,1753,2553,1653,18562,4003,185
2024-07-183,2053,2353,1203,170124,0003,170
2024-07-173,1903,2653,1903,26095,0003,260
2024-07-163,1753,2253,1703,17569,7003,175
2024-07-123,1253,1903,0953,13074,8003,130
2024-07-113,1703,2103,1353,15574,0003,155
2024-07-103,1403,1753,1253,14086,8003,140
2024-07-093,0803,1503,0803,11090,7003,110
2024-07-083,0753,1353,0703,10086,3003,100
2024-07-053,1503,1503,0753,085115,0003,085
2024-07-043,1753,2103,1253,16094,3003,160
2024-07-033,2253,2503,1603,20081,0003,200
2024-07-023,1603,2603,1553,220100,0003,220
2024-07-013,2103,2403,1803,18072,2003,180
2024-06-283,2103,2103,1703,17579,4003,175
2024-06-273,1803,2403,1553,190101,8003,190
2024-06-263,1953,2003,1553,18052,9003,180
2024-06-253,1503,2453,1353,175101,7003,175
2024-06-243,1103,1503,1003,125124,4003,125
2024-06-213,1903,2303,1453,145151,1003,145
2024-06-203,3203,3203,2003,200128,0003,200
2024-06-193,4053,4353,2853,320122,1003,320
2024-06-183,4403,4503,3753,39555,0003,395
2024-06-173,3853,4503,3453,375152,2003,375
2024-06-143,3203,5003,3053,450140,3003,450
2024-06-133,3803,3903,2903,35084,1003,350
2024-06-123,3903,4603,3603,375106,4003,375
2024-06-113,2953,4203,2853,370107,1003,370
2024-06-103,2503,2953,2453,28571,2003,285
2024-06-073,2903,3003,2303,25077,9003,250
2024-06-063,3653,3653,2653,28082,9003,280
2024-06-053,3553,3903,2803,29578,8003,295
2024-06-043,3853,4203,3753,38075,2003,380
2024-06-033,4503,4753,3753,430115,6003,430
2024-05-313,2653,4203,2653,405132,9003,405
2024-05-303,2003,3203,1703,295150,0003,295
2024-05-293,3003,3253,2003,235110,5003,235
2024-05-283,2853,3303,2703,33093,0003,330
2024-05-273,2403,3353,2203,335128,2003,335
2024-05-243,1353,3203,1353,260131,0003,260
2024-05-233,2853,2853,1653,20595,4003,205
2024-05-223,3003,3353,1903,195168,7003,195
2024-05-213,2403,2953,1953,200107,7003,200
2024-05-203,2903,4303,2453,270278,7003,270
2024-05-173,0553,2303,0503,230278,1003,230
2024-05-162,8803,0602,8473,055307,6003,055
2024-05-152,7732,8842,7152,780336,8002,780
2024-05-143,0353,0502,9292,964187,3002,964
2024-05-133,0003,0502,9853,05099,1003,050
2024-05-103,0053,0402,9823,04094,3003,040
2024-05-092,9403,0202,9322,98097,5002,980
2024-05-082,9953,0002,9112,938116,2002,938
2024-05-072,9303,0152,9252,982137,2002,982
2024-05-022,8592,9122,8292,912121,0002,912
2024-05-012,8352,8562,8122,84560,0002,845
2024-04-302,8012,8812,7802,859114,4002,859
2024-04-262,7412,8002,7112,78063,2002,780
2024-04-252,8502,8632,7632,767114,5002,767
2024-04-242,8002,9252,7812,850319,6002,850
2024-04-232,7332,7752,6682,688135,5002,688
2024-04-222,6702,7102,6552,710119,5002,710
2024-04-192,6522,6562,5412,60990,9002,609
2024-04-182,6202,6662,5732,65256,4002,652
2024-04-172,6452,6652,5872,61483,0002,614
2024-04-162,7192,7252,6342,639109,1002,639
2024-04-152,7472,7572,6942,75788,1002,757
2024-04-122,7602,7992,7182,75581,7002,755
2024-04-112,6672,7202,6532,71349,1002,713
2024-04-102,6602,6832,6342,68344,9002,683
2024-04-092,6502,6702,6182,66148,0002,661
2024-04-082,6752,6752,6172,64972,5002,649
2024-04-052,6772,7022,6362,66197,5002,661
2024-04-042,7842,7842,7372,74867,9002,748
2024-04-032,7012,7712,6822,75180,8002,751
2024-04-022,7502,7652,7042,74196,4002,741
2024-04-012,8442,8652,7282,740115,4002,740
2024-03-292,8152,8722,8022,84378,8002,843
2024-03-282,8012,8782,7822,812107,0002,812
2024-03-272,8012,8702,7712,837103,2002,837
2024-03-262,7932,8382,7892,80186,2002,801
2024-03-252,7932,8682,7852,807109,4002,807
2024-03-222,7392,8122,7322,794124,3002,794
2024-03-212,7522,7532,7082,72173,3002,721
2024-03-192,6712,7112,6432,70279,5002,702
2024-03-182,6612,6922,6492,66762,7002,667
2024-03-152,6292,6892,6172,650172,9002,650
2024-03-142,6272,6272,5762,61465,8002,614
2024-03-132,6502,6622,6052,63294,2002,632
2024-03-122,5992,6152,5482,606156,2002,606
2024-03-112,6872,6872,6022,621189,0002,621
2024-03-082,6682,7842,6502,748181,5002,748
2024-03-072,8202,8302,7052,718138,1002,718
2024-03-062,7562,8272,7562,810109,9002,810
2024-03-052,7052,7752,6802,77096,5002,770
2024-03-042,8002,8002,7212,729139,4002,729
2024-03-012,8172,8202,7422,761168,8002,761
2024-02-292,7432,8412,7432,835213,0002,835
2024-02-282,7212,7562,6922,742148,6002,742
2024-02-272,6982,7442,6802,732147,8002,732
2024-02-262,5802,6982,5802,696298,3002,696
2024-02-222,5522,5692,5352,552103,7002,552
2024-02-212,5132,5482,5012,53088,1002,530
2024-02-202,5002,5492,4952,52783,8002,527
2024-02-192,5042,5052,4532,500105,7002,500
2024-02-162,4552,5392,4452,522183,9002,522
2024-02-152,5512,5702,4112,475222,5002,475
2024-02-142,5002,5002,4502,489129,9002,489
2024-02-132,4852,5432,4812,532121,8002,532
2024-02-092,4982,5142,4572,46485,4002,464
2024-02-082,4872,5022,4472,488123,7002,488
2024-02-072,5202,5262,4892,495139,8002,495
2024-02-062,5432,5502,5182,51884,8002,518
2024-02-052,5382,5592,5242,547113,3002,547
2024-02-022,5452,5512,4852,507113,6002,507
2024-02-012,5232,5382,4852,531126,0002,531
2024-01-312,5002,5442,4932,543138,0002,543
2024-01-302,5102,5212,4862,499134,7002,499
2024-01-292,4742,4912,4592,484130,0002,484
2024-01-262,4342,4602,4252,436146,0002,436
2024-01-252,3972,4672,3972,465124,0002,465
2024-01-242,3912,4092,3762,397117,1002,397
2024-01-232,4152,4292,3932,396124,0002,396
2024-01-222,3712,4142,3702,414138,9002,414
2024-01-192,3692,3692,3232,32973,6002,329
2024-01-182,3352,3702,3302,34379,0002,343
2024-01-172,3352,4142,3252,326122,1002,326
2024-01-162,3662,3682,3302,35097,3002,350
2024-01-152,2952,3602,2902,348115,0002,348
2024-01-122,3352,3362,2842,297115,1002,297
2024-01-112,3602,3682,3122,324141,8002,324
2024-01-102,3292,3532,3142,340123,1002,340
2024-01-092,3002,3332,2892,31579,9002,315
2024-01-052,2702,3162,2702,280125,0002,280
2024-01-042,2632,2752,2232,258103,0002,258

分割・併合履歴 : [1987-03-27]1株→1.1株 [1983-03-28]1株→1.1株