6373 大同工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 765 | 765 | 751 | 753 | 12,500 | 753 |
| 2024-04-24 | 764 | 766 | 757 | 766 | 10,400 | 766 |
| 2024-04-23 | 758 | 768 | 754 | 756 | 4,500 | 756 |
| 2024-04-22 | 746 | 761 | 746 | 761 | 15,000 | 761 |
| 2024-04-19 | 764 | 764 | 747 | 752 | 18,800 | 752 |
| 2024-04-18 | 754 | 765 | 754 | 765 | 14,300 | 765 |
| 2024-04-17 | 772 | 772 | 753 | 754 | 34,300 | 754 |
| 2024-04-16 | 771 | 796 | 770 | 770 | 32,200 | 770 |
| 2024-04-15 | 778 | 780 | 766 | 775 | 12,600 | 775 |
| 2024-04-12 | 783 | 783 | 775 | 779 | 7,700 | 779 |
| 2024-04-11 | 779 | 783 | 774 | 781 | 11,600 | 781 |
| 2024-04-10 | 783 | 783 | 774 | 782 | 16,600 | 782 |
| 2024-04-09 | 775 | 783 | 771 | 783 | 19,500 | 783 |
| 2024-04-08 | 772 | 776 | 764 | 772 | 28,100 | 772 |
| 2024-04-05 | 771 | 771 | 763 | 764 | 13,100 | 764 |
| 2024-04-04 | 772 | 775 | 768 | 775 | 12,100 | 775 |
| 2024-04-03 | 767 | 772 | 757 | 767 | 26,500 | 767 |
| 2024-04-02 | 776 | 776 | 766 | 770 | 8,900 | 770 |
| 2024-04-01 | 790 | 791 | 765 | 770 | 17,200 | 770 |
| 2024-03-29 | 768 | 789 | 768 | 786 | 21,100 | 786 |
| 2024-03-28 | 772 | 788 | 760 | 762 | 43,000 | 762 |
| 2024-03-27 | 796 | 807 | 795 | 805 | 53,500 | 805 |
| 2024-03-26 | 804 | 804 | 781 | 799 | 47,100 | 799 |
| 2024-03-25 | 793 | 805 | 790 | 801 | 57,900 | 801 |
| 2024-03-22 | 782 | 793 | 781 | 793 | 26,200 | 793 |
| 2024-03-21 | 775 | 782 | 772 | 782 | 47,900 | 782 |
| 2024-03-19 | 772 | 774 | 767 | 774 | 19,200 | 774 |
| 2024-03-18 | 769 | 773 | 766 | 773 | 41,200 | 773 |
| 2024-03-15 | 769 | 769 | 764 | 769 | 13,500 | 769 |
| 2024-03-14 | 761 | 769 | 754 | 768 | 34,100 | 768 |
| 2024-03-13 | 757 | 761 | 752 | 761 | 14,700 | 761 |
| 2024-03-12 | 754 | 757 | 748 | 757 | 15,300 | 757 |
| 2024-03-11 | 756 | 762 | 748 | 754 | 20,900 | 754 |
| 2024-03-08 | 756 | 761 | 754 | 759 | 16,100 | 759 |
| 2024-03-07 | 756 | 761 | 754 | 760 | 11,100 | 760 |
| 2024-03-06 | 758 | 760 | 750 | 757 | 13,500 | 757 |
| 2024-03-05 | 751 | 759 | 751 | 758 | 7,600 | 758 |
| 2024-03-04 | 755 | 755 | 746 | 751 | 15,300 | 751 |
| 2024-03-01 | 755 | 755 | 749 | 751 | 7,700 | 751 |
| 2024-02-29 | 754 | 754 | 749 | 749 | 5,200 | 749 |
| 2024-02-28 | 748 | 755 | 748 | 750 | 12,500 | 750 |
| 2024-02-27 | 751 | 753 | 748 | 748 | 8,500 | 748 |
| 2024-02-26 | 755 | 758 | 747 | 752 | 12,200 | 752 |
| 2024-02-22 | 750 | 752 | 746 | 752 | 8,000 | 752 |
| 2024-02-21 | 746 | 749 | 743 | 743 | 6,300 | 743 |
| 2024-02-20 | 754 | 755 | 746 | 746 | 5,800 | 746 |
| 2024-02-19 | 743 | 753 | 738 | 753 | 9,500 | 753 |
| 2024-02-16 | 737 | 750 | 737 | 747 | 24,800 | 747 |
| 2024-02-15 | 740 | 744 | 733 | 738 | 24,800 | 738 |
| 2024-02-14 | 745 | 745 | 737 | 739 | 24,300 | 739 |
| 2024-02-13 | 744 | 749 | 742 | 749 | 11,800 | 749 |
| 2024-02-09 | 753 | 753 | 741 | 741 | 15,700 | 741 |
| 2024-02-08 | 747 | 760 | 743 | 754 | 19,000 | 754 |
| 2024-02-07 | 751 | 755 | 747 | 751 | 14,600 | 751 |
| 2024-02-06 | 762 | 762 | 752 | 752 | 10,200 | 752 |
| 2024-02-05 | 755 | 765 | 754 | 761 | 34,700 | 761 |
| 2024-02-02 | 753 | 756 | 739 | 755 | 20,700 | 755 |
| 2024-02-01 | 757 | 757 | 747 | 749 | 30,400 | 749 |
| 2024-01-31 | 739 | 752 | 739 | 747 | 26,200 | 747 |
| 2024-01-30 | 754 | 758 | 731 | 731 | 106,100 | 731 |
| 2024-01-29 | 751 | 754 | 750 | 753 | 6,000 | 753 |
| 2024-01-26 | 752 | 752 | 748 | 748 | 11,900 | 748 |
| 2024-01-25 | 754 | 757 | 752 | 752 | 23,800 | 752 |
| 2024-01-24 | 753 | 754 | 750 | 753 | 15,600 | 753 |
| 2024-01-23 | 748 | 758 | 746 | 748 | 15,300 | 748 |
| 2024-01-22 | 744 | 752 | 743 | 748 | 20,000 | 748 |
| 2024-01-19 | 736 | 744 | 736 | 739 | 16,000 | 739 |
| 2024-01-18 | 736 | 742 | 735 | 735 | 13,400 | 735 |
| 2024-01-17 | 744 | 747 | 735 | 735 | 12,200 | 735 |
| 2024-01-16 | 752 | 752 | 740 | 741 | 14,600 | 741 |
| 2024-01-15 | 753 | 753 | 740 | 747 | 14,900 | 747 |
| 2024-01-12 | 751 | 751 | 734 | 738 | 23,300 | 738 |
| 2024-01-11 | 755 | 755 | 748 | 752 | 12,900 | 752 |
| 2024-01-10 | 748 | 748 | 741 | 748 | 22,300 | 748 |
| 2024-01-09 | 743 | 745 | 737 | 745 | 8,700 | 745 |
| 2024-01-05 | 729 | 734 | 726 | 734 | 12,800 | 734 |
| 2024-01-04 | 721 | 732 | 720 | 731 | 16,600 | 731 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
