6378 木村化工機(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
2024-05-1769470369169864,300698
2024-05-16701702684689123,900689
2024-05-1569770569669971,100699
2024-05-1469269768769068,800690
2024-05-13700702687690247,100690
2024-05-1076176475075480,500754
2024-05-0977277276277130,000771
2024-05-0879079077077064,500770
2024-05-07788794779787150,200787
2024-05-0275676375376333,100763
2024-05-0175576575375964,000759
2024-04-3074276674276580,800765
2024-04-2673974372574269,500742
2024-04-2574174573674260,300742
2024-04-2473774573674058,700740
2024-04-2373573772573128,100731
2024-04-2273273772773132,400731
2024-04-1973273271372288,400722
2024-04-1874674873773849,700738
2024-04-1774475573473670,600736
2024-04-16765776750751161,000751
2024-04-15749779746774214,600774
2024-04-12742755738749136,600749
2024-04-11725761725757164,000757
2024-04-10720735720730118,800730
2024-04-0971272071172068,600720
2024-04-0870371470370750,500707
2024-04-0569770769370341,900703
2024-04-0470571368770581,200705
2024-04-0369570269069845,000698
2024-04-0270670669669658,800696
2024-04-01712714701706132,200706
2024-03-2970571170270996,400709
2024-03-28696704696700113,100700
2024-03-2771071570671173,600711
2024-03-2670770870370840,600708
2024-03-2571071370770964,700709
2024-03-2271271370770935,500709
2024-03-21707716704712113,900712
2024-03-1970270269469943,900699
2024-03-1870670970070049,200700
2024-03-1569671169570483,400704
2024-03-1469469868969635,400696
2024-03-1370070268969482,000694
2024-03-1268869968369956,400699
2024-03-1170770868969396,200693
2024-03-0870971770571197,500711
2024-03-0771071870971340,600713
2024-03-0670371270170872,200708
2024-03-0571071270570753,900707
2024-03-0470971470670950,900709
2024-03-0171071270470864,400708
2024-02-2972072071071146,700711
2024-02-2871272471272250,900722
2024-02-2771072370971342,500713
2024-02-2670971470670792,500707
2024-02-2271071370570750,400707
2024-02-2171171270770732,100707
2024-02-2071972271271245,100712
2024-02-1970672170672163,200721
2024-02-1670471370470944,200709
2024-02-1570771170370352,600703
2024-02-14720722700705104,200705
2024-02-13744745708722221,400722
2024-02-0973374173273591,400735
2024-02-0872973571973474,300734
2024-02-0772673472572832,000728
2024-02-0672572972172525,200725
2024-02-0572173072172945,500729
2024-02-0272272371571955,200719
2024-02-0172673071972455,100724
2024-01-3173073272573137,200731
2024-01-3073473673173337,300733
2024-01-2972373472373323,600733
2024-01-2672772872272538,000725
2024-01-2572073072072752,400727
2024-01-2472472671972046,000720
2024-01-2372872871772546,400725
2024-01-2271972771872648,500726
2024-01-1971871871171643,800716
2024-01-1871572271271938,700719
2024-01-1773373871871897,100718
2024-01-1675475473473540,500735
2024-01-1574775774775469,000754
2024-01-1275375374274736,500747
2024-01-1174475274274849,000748
2024-01-1074574573874141,900741
2024-01-0974074373374334,300743
2024-01-0574775173974231,600742
2024-01-0474875473874578,800745

分割・併合履歴 : なし