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
2025-07-031,2801,2961,2801,29630,2001,296
2025-07-021,2791,2901,2751,28638,9001,286
2025-07-011,3151,3151,2791,27930,7001,279
2025-06-301,3051,3391,3001,320122,0001,320
2025-06-271,2791,2911,2771,29161,1001,291
2025-06-261,2501,2731,2501,27024,0001,270
2025-06-251,2501,2541,2431,25423,1001,254
2025-06-241,2511,2591,2451,24935,9001,249
2025-06-231,2551,2601,2311,24673,0001,246
2025-06-201,2631,2691,2541,25616,4001,256
2025-06-191,2751,2751,2611,26129,3001,261
2025-06-181,2571,2681,2571,26524,8001,265
2025-06-171,2751,2751,2581,26118,4001,261
2025-06-161,2731,2821,2631,26736,9001,267
2025-06-131,2821,2851,2551,27374,5001,273
2025-06-121,3221,3321,2891,29160,3001,291
2025-06-111,3151,3261,3091,32246,7001,322
2025-06-101,3021,3281,3021,31541,3001,315
2025-06-091,3231,3371,3021,30252,2001,302
2025-06-061,3181,3351,3181,31845,7001,318
2025-06-051,3131,3251,3111,31854,2001,318
2025-06-041,3121,3271,3071,31366,4001,313
2025-06-031,3301,3401,3011,30964,6001,309
2025-06-021,3211,3321,3181,33066,9001,330
2025-05-301,3031,3351,3001,33157,0001,331
2025-05-291,3051,3161,3011,30551,8001,305
2025-05-281,3001,3111,2881,30081,0001,300
2025-05-271,2741,2991,2741,29354,2001,293
2025-05-261,2691,2821,2631,27451,3001,274
2025-05-231,2561,2701,2541,26664,2001,266
2025-05-221,2531,2681,2411,25554,4001,255
2025-05-211,2491,2731,2491,26360,8001,263
2025-05-201,2351,2681,2301,248104,5001,248
2025-05-191,2121,2421,2121,22992,9001,229
2025-05-161,1991,2261,1871,21175,3001,211
2025-05-151,1881,2051,1781,199175,2001,199
2025-05-141,2411,2501,2251,24858,2001,248
2025-05-131,2301,2371,2101,23068,7001,230
2025-05-121,1881,2101,1831,204160,5001,204
2025-05-091,1671,1771,1601,167100,3001,167
2025-05-081,1811,1831,1651,17051,8001,170
2025-05-071,1771,1891,1661,17933,0001,179
2025-05-021,1871,1931,1651,16862,6001,168
2025-05-011,1951,1951,1781,18526,3001,185
2025-04-301,1651,1901,1651,19053,4001,190
2025-04-281,1501,1601,1501,15772,0001,157
2025-04-251,1431,1521,1381,14663,7001,146
2025-04-241,1501,1581,1371,13769,3001,137
2025-04-231,1521,1521,1351,15034,7001,150
2025-04-221,1441,1501,1201,12767,9001,127
2025-04-211,1451,1501,1321,15034,6001,150
2025-04-181,1351,1451,1321,14037,9001,140
2025-04-171,1041,1331,1041,13335,1001,133
2025-04-161,1271,1291,0991,10469,7001,104
2025-04-151,1181,1301,1161,11739,0001,117
2025-04-141,1151,1301,1081,11771,7001,117
2025-04-111,0701,1021,0601,09785,9001,097
2025-04-101,1401,1401,1041,12080,1001,120
2025-04-091,0611,0651,0261,037115,3001,037
2025-04-081,0501,1001,0501,084171,5001,084
2025-04-071,0281,075992992332,600992
2025-04-041,1651,1661,1001,128189,4001,128
2025-04-031,1901,2041,1681,203107,0001,203
2025-04-021,2401,2401,2151,22082,4001,220
2025-04-011,2591,2591,2381,23862,7001,238
2025-03-311,2751,2751,2361,237150,2001,237
2025-03-281,3011,3091,2871,290110,8001,290
2025-03-271,3551,3551,3331,34791,3001,347
2025-03-261,3471,3571,3391,35735,1001,357
2025-03-251,3571,3571,3391,34735,5001,347
2025-03-241,3551,3631,3351,34842,4001,348
2025-03-211,3351,3481,3331,34540,7001,345
2025-03-191,3281,3311,3201,33140,4001,331
2025-03-181,3181,3301,3181,32545,4001,325
2025-03-171,3101,3101,2991,30835,7001,308
2025-03-141,2961,3051,2881,29847,4001,298
2025-03-131,3101,3211,3061,31431,4001,314
2025-03-121,3031,3121,2921,31230,9001,312
2025-03-111,3221,3221,2841,295113,1001,295
2025-03-101,3241,3371,3201,32233,6001,322
2025-03-071,3091,3201,3011,31831,5001,318
2025-03-061,3121,3191,3071,31327,2001,313
2025-03-051,2951,3131,2931,30268,9001,302
2025-03-041,3111,3121,2891,30261,7001,302
2025-03-031,3151,3251,3041,32546,0001,325
2025-02-281,3191,3261,2991,31347,3001,313
2025-02-271,3111,3321,3111,32228,6001,322
2025-02-261,3161,3161,2951,30942,4001,309
2025-02-251,3221,3291,3061,31354,8001,313
2025-02-211,3351,3411,3261,33957,7001,339
2025-02-201,3431,3431,3291,33545,8001,335
2025-02-191,3391,3541,3351,34343,4001,343
2025-02-181,3621,3651,3281,33879,6001,338
2025-02-171,3571,3731,3521,36228,8001,362
2025-02-141,4181,4231,3311,345111,3001,345
2025-02-131,3931,4151,3741,40161,1001,401
2025-02-121,3791,4001,3741,39358,9001,393
2025-02-101,3801,3801,3641,37737,3001,377
2025-02-071,3651,3791,3641,37837,4001,378
2025-02-061,3621,3681,3541,36035,6001,360
2025-02-051,3491,3631,3401,35425,4001,354
2025-02-041,3281,3481,3281,34541,6001,345
2025-02-031,3251,3251,3111,32060,3001,320
2025-01-311,3301,3351,3161,33053,0001,330
2025-01-301,3181,3311,3031,327279,4001,327
2025-01-291,3351,3351,3191,31926,7001,319
2025-01-281,3261,3341,3211,33345,9001,333
2025-01-271,3271,3321,3211,32836,4001,328
2025-01-241,3101,3281,2981,32536,5001,325
2025-01-231,3051,3121,2941,30548,1001,305
2025-01-221,3121,3201,3041,30777,4001,307
2025-01-211,3211,3211,3001,31133,2001,311
2025-01-201,2941,3191,2941,31132,5001,311
2025-01-171,2851,2951,2711,29542,8001,295
2025-01-161,3331,3461,2941,29680,5001,296
2025-01-151,3061,3331,2951,33375,2001,333
2025-01-141,3151,3201,2961,31054,0001,310
2025-01-101,3161,3311,3151,32523,5001,325
2025-01-091,3571,3571,3161,31670,4001,316
2025-01-081,3661,3711,3551,36452,0001,364
2025-01-071,3911,3911,3551,36654,7001,366
2025-01-061,4151,4151,3791,37992,6001,379

分割・併合履歴 : [2016-09-28]1株→0.2株