6390 (株)加藤製作所 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 | 1,165 | 1,166 | 1,100 | 1,128 | 189,400 | 1,128 |
| 2025-04-03 | 1,190 | 1,204 | 1,168 | 1,203 | 107,000 | 1,203 |
| 2025-04-02 | 1,240 | 1,240 | 1,215 | 1,220 | 82,400 | 1,220 |
| 2025-04-01 | 1,259 | 1,259 | 1,238 | 1,238 | 62,700 | 1,238 |
| 2025-03-31 | 1,275 | 1,275 | 1,236 | 1,237 | 150,200 | 1,237 |
| 2025-03-28 | 1,301 | 1,309 | 1,287 | 1,290 | 110,800 | 1,290 |
| 2025-03-27 | 1,355 | 1,355 | 1,333 | 1,347 | 91,300 | 1,347 |
| 2025-03-26 | 1,347 | 1,357 | 1,339 | 1,357 | 35,100 | 1,357 |
| 2025-03-25 | 1,357 | 1,357 | 1,339 | 1,347 | 35,500 | 1,347 |
| 2025-03-24 | 1,355 | 1,363 | 1,335 | 1,348 | 42,400 | 1,348 |
| 2025-03-21 | 1,335 | 1,348 | 1,333 | 1,345 | 40,700 | 1,345 |
| 2025-03-19 | 1,328 | 1,331 | 1,320 | 1,331 | 40,400 | 1,331 |
| 2025-03-18 | 1,318 | 1,330 | 1,318 | 1,325 | 45,400 | 1,325 |
| 2025-03-17 | 1,310 | 1,310 | 1,299 | 1,308 | 35,700 | 1,308 |
| 2025-03-14 | 1,296 | 1,305 | 1,288 | 1,298 | 47,400 | 1,298 |
| 2025-03-13 | 1,310 | 1,321 | 1,306 | 1,314 | 31,400 | 1,314 |
| 2025-03-12 | 1,303 | 1,312 | 1,292 | 1,312 | 30,900 | 1,312 |
| 2025-03-11 | 1,322 | 1,322 | 1,284 | 1,295 | 113,100 | 1,295 |
| 2025-03-10 | 1,324 | 1,337 | 1,320 | 1,322 | 33,600 | 1,322 |
| 2025-03-07 | 1,309 | 1,320 | 1,301 | 1,318 | 31,500 | 1,318 |
| 2025-03-06 | 1,312 | 1,319 | 1,307 | 1,313 | 27,200 | 1,313 |
| 2025-03-05 | 1,295 | 1,313 | 1,293 | 1,302 | 68,900 | 1,302 |
| 2025-03-04 | 1,311 | 1,312 | 1,289 | 1,302 | 61,700 | 1,302 |
| 2025-03-03 | 1,315 | 1,325 | 1,304 | 1,325 | 46,000 | 1,325 |
| 2025-02-28 | 1,319 | 1,326 | 1,299 | 1,313 | 47,300 | 1,313 |
| 2025-02-27 | 1,311 | 1,332 | 1,311 | 1,322 | 28,600 | 1,322 |
| 2025-02-26 | 1,316 | 1,316 | 1,295 | 1,309 | 42,400 | 1,309 |
| 2025-02-25 | 1,322 | 1,329 | 1,306 | 1,313 | 54,800 | 1,313 |
| 2025-02-21 | 1,335 | 1,341 | 1,326 | 1,339 | 57,700 | 1,339 |
| 2025-02-20 | 1,343 | 1,343 | 1,329 | 1,335 | 45,800 | 1,335 |
| 2025-02-19 | 1,339 | 1,354 | 1,335 | 1,343 | 43,400 | 1,343 |
| 2025-02-18 | 1,362 | 1,365 | 1,328 | 1,338 | 79,600 | 1,338 |
| 2025-02-17 | 1,357 | 1,373 | 1,352 | 1,362 | 28,800 | 1,362 |
| 2025-02-14 | 1,418 | 1,423 | 1,331 | 1,345 | 111,300 | 1,345 |
| 2025-02-13 | 1,393 | 1,415 | 1,374 | 1,401 | 61,100 | 1,401 |
| 2025-02-12 | 1,379 | 1,400 | 1,374 | 1,393 | 58,900 | 1,393 |
| 2025-02-10 | 1,380 | 1,380 | 1,364 | 1,377 | 37,300 | 1,377 |
| 2025-02-07 | 1,365 | 1,379 | 1,364 | 1,378 | 37,400 | 1,378 |
| 2025-02-06 | 1,362 | 1,368 | 1,354 | 1,360 | 35,600 | 1,360 |
| 2025-02-05 | 1,349 | 1,363 | 1,340 | 1,354 | 25,400 | 1,354 |
| 2025-02-04 | 1,328 | 1,348 | 1,328 | 1,345 | 41,600 | 1,345 |
| 2025-02-03 | 1,325 | 1,325 | 1,311 | 1,320 | 60,300 | 1,320 |
| 2025-01-31 | 1,330 | 1,335 | 1,316 | 1,330 | 53,000 | 1,330 |
| 2025-01-30 | 1,318 | 1,331 | 1,303 | 1,327 | 279,400 | 1,327 |
| 2025-01-29 | 1,335 | 1,335 | 1,319 | 1,319 | 26,700 | 1,319 |
| 2025-01-28 | 1,326 | 1,334 | 1,321 | 1,333 | 45,900 | 1,333 |
| 2025-01-27 | 1,327 | 1,332 | 1,321 | 1,328 | 36,400 | 1,328 |
| 2025-01-24 | 1,310 | 1,328 | 1,298 | 1,325 | 36,500 | 1,325 |
| 2025-01-23 | 1,305 | 1,312 | 1,294 | 1,305 | 48,100 | 1,305 |
| 2025-01-22 | 1,312 | 1,320 | 1,304 | 1,307 | 77,400 | 1,307 |
| 2025-01-21 | 1,321 | 1,321 | 1,300 | 1,311 | 33,200 | 1,311 |
| 2025-01-20 | 1,294 | 1,319 | 1,294 | 1,311 | 32,500 | 1,311 |
| 2025-01-17 | 1,285 | 1,295 | 1,271 | 1,295 | 42,800 | 1,295 |
| 2025-01-16 | 1,333 | 1,346 | 1,294 | 1,296 | 80,500 | 1,296 |
| 2025-01-15 | 1,306 | 1,333 | 1,295 | 1,333 | 75,200 | 1,333 |
| 2025-01-14 | 1,315 | 1,320 | 1,296 | 1,310 | 54,000 | 1,310 |
| 2025-01-10 | 1,316 | 1,331 | 1,315 | 1,325 | 23,500 | 1,325 |
| 2025-01-09 | 1,357 | 1,357 | 1,316 | 1,316 | 70,400 | 1,316 |
| 2025-01-08 | 1,366 | 1,371 | 1,355 | 1,364 | 52,000 | 1,364 |
| 2025-01-07 | 1,391 | 1,391 | 1,355 | 1,366 | 54,700 | 1,366 |
| 2025-01-06 | 1,415 | 1,415 | 1,379 | 1,379 | 92,600 | 1,379 |
分割・併合履歴 ： [2016-09-28]1株→0.2株