6373 大同工業(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 | 820 | 820 | 745 | 787 | 62,200 | 787 |
| 2025-04-03 | 840 | 854 | 828 | 835 | 56,900 | 835 |
| 2025-04-02 | 857 | 859 | 841 | 857 | 28,300 | 857 |
| 2025-04-01 | 863 | 866 | 852 | 854 | 28,100 | 854 |
| 2025-03-31 | 850 | 870 | 832 | 863 | 47,600 | 863 |
| 2025-03-28 | 855 | 878 | 848 | 870 | 20,900 | 870 |
| 2025-03-27 | 870 | 879 | 865 | 870 | 16,800 | 870 |
| 2025-03-26 | 872 | 878 | 870 | 873 | 12,800 | 873 |
| 2025-03-25 | 885 | 885 | 868 | 871 | 14,500 | 871 |
| 2025-03-24 | 874 | 878 | 864 | 871 | 18,800 | 871 |
| 2025-03-21 | 889 | 889 | 865 | 868 | 31,200 | 868 |
| 2025-03-19 | 851 | 887 | 848 | 871 | 61,900 | 871 |
| 2025-03-18 | 853 | 853 | 842 | 845 | 12,800 | 845 |
| 2025-03-17 | 831 | 859 | 831 | 856 | 8,200 | 856 |
| 2025-03-14 | 833 | 835 | 826 | 834 | 9,800 | 834 |
| 2025-03-13 | 845 | 864 | 842 | 842 | 23,800 | 842 |
| 2025-03-12 | 819 | 838 | 819 | 833 | 30,500 | 833 |
| 2025-03-11 | 812 | 819 | 803 | 816 | 21,600 | 816 |
| 2025-03-10 | 815 | 822 | 807 | 815 | 18,900 | 815 |
| 2025-03-07 | 810 | 810 | 795 | 808 | 13,700 | 808 |
| 2025-03-06 | 815 | 820 | 811 | 811 | 34,400 | 811 |
| 2025-03-05 | 806 | 817 | 803 | 816 | 37,800 | 816 |
| 2025-03-04 | 807 | 809 | 796 | 807 | 11,800 | 807 |
| 2025-03-03 | 800 | 809 | 794 | 809 | 9,100 | 809 |
| 2025-02-28 | 799 | 800 | 785 | 792 | 15,700 | 792 |
| 2025-02-27 | 785 | 811 | 785 | 800 | 43,700 | 800 |
| 2025-02-26 | 787 | 787 | 770 | 777 | 9,100 | 777 |
| 2025-02-25 | 776 | 787 | 775 | 787 | 14,000 | 787 |
| 2025-02-21 | 773 | 780 | 770 | 780 | 6,600 | 780 |
| 2025-02-20 | 777 | 777 | 768 | 773 | 14,400 | 773 |
| 2025-02-19 | 772 | 772 | 772 | 772 | 700 | 772 |
| 2025-02-18 | 776 | 776 | 770 | 772 | 11,300 | 772 |
| 2025-02-17 | 788 | 789 | 777 | 779 | 6,000 | 779 |
| 2025-02-14 | 789 | 792 | 778 | 790 | 20,600 | 790 |
| 2025-02-13 | 780 | 790 | 780 | 789 | 10,700 | 789 |
| 2025-02-12 | 785 | 790 | 781 | 784 | 10,700 | 784 |
| 2025-02-10 | 754 | 785 | 754 | 785 | 56,300 | 785 |
| 2025-02-07 | 754 | 757 | 752 | 753 | 11,900 | 753 |
| 2025-02-06 | 744 | 756 | 743 | 750 | 20,100 | 750 |
| 2025-02-05 | 754 | 755 | 750 | 750 | 7,100 | 750 |
| 2025-02-04 | 742 | 755 | 742 | 752 | 21,000 | 752 |
| 2025-02-03 | 735 | 752 | 730 | 743 | 52,400 | 743 |
| 2025-01-31 | 746 | 762 | 730 | 750 | 111,600 | 750 |
| 2025-01-30 | 763 | 765 | 717 | 717 | 164,800 | 717 |
| 2025-01-29 | 781 | 789 | 776 | 776 | 15,100 | 776 |
| 2025-01-28 | 787 | 789 | 782 | 782 | 8,300 | 782 |
| 2025-01-27 | 795 | 795 | 780 | 790 | 20,600 | 790 |
| 2025-01-24 | 772 | 790 | 772 | 782 | 27,100 | 782 |
| 2025-01-23 | 782 | 782 | 770 | 770 | 6,400 | 770 |
| 2025-01-22 | 775 | 785 | 775 | 782 | 8,000 | 782 |
| 2025-01-21 | 781 | 783 | 766 | 774 | 6,400 | 774 |
| 2025-01-20 | 756 | 775 | 755 | 775 | 16,500 | 775 |
| 2025-01-17 | 741 | 757 | 741 | 746 | 18,800 | 746 |
| 2025-01-16 | 757 | 757 | 739 | 747 | 63,400 | 747 |
| 2025-01-15 | 768 | 772 | 755 | 755 | 20,600 | 755 |
| 2025-01-14 | 787 | 787 | 767 | 771 | 12,400 | 771 |
| 2025-01-10 | 756 | 772 | 756 | 772 | 14,600 | 772 |
| 2025-01-09 | 774 | 777 | 762 | 762 | 17,400 | 762 |
| 2025-01-08 | 774 | 783 | 774 | 776 | 12,000 | 776 |
| 2025-01-07 | 792 | 792 | 776 | 779 | 7,900 | 779 |
| 2025-01-06 | 800 | 800 | 783 | 783 | 15,400 | 783 |
分割・併合履歴 ： [2017-09-27]1株→0.2株