6390 (株)加藤製作所 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
2024-02-281,4381,4801,4381,45880,7001,458
2024-02-271,4401,4541,4321,44259,8001,442
2024-02-261,4791,4801,4331,44064,1001,440
2024-02-221,4221,4501,4151,44673,7001,446
2024-02-211,4101,4301,4001,41481,2001,414
2024-02-201,4601,4761,4221,422100,4001,422
2024-02-191,3931,4321,3871,42584,8001,425
2024-02-161,3841,3991,3571,391111,6001,391
2024-02-151,4151,4221,3651,381154,2001,381
2024-02-141,3661,4251,3391,412357,9001,412
2024-02-131,5091,5421,4911,515190,4001,515
2024-02-091,5101,5291,4761,47966,6001,479
2024-02-081,5301,5321,4791,50897,4001,508
2024-02-071,5181,5271,5031,52089,2001,520
2024-02-061,5661,5661,5191,51983,6001,519
2024-02-051,5621,5721,5491,56276,0001,562
2024-02-021,5231,5391,5021,53276,8001,532
2024-02-011,5251,5461,5151,523109,2001,523
2024-01-311,4671,5381,4601,538267,6001,538
2024-01-301,4721,4721,4501,468178,1001,468
2024-01-291,4251,4601,4251,45794,4001,457
2024-01-261,4291,4341,4121,42060,9001,420
2024-01-251,4081,4471,4061,435105,4001,435
2024-01-241,4101,4261,4001,41461,4001,414
2024-01-231,4411,4431,4101,41854,8001,418
2024-01-221,4101,4401,4101,43548,9001,435
2024-01-191,4301,4301,3951,409107,9001,409
2024-01-181,4351,4391,4151,42575,3001,425
2024-01-171,4261,4621,4231,423131,7001,423
2024-01-161,4151,4491,3991,428236,5001,428
2024-01-151,3741,4101,3731,409236,3001,409
2024-01-121,3551,3551,2931,327141,5001,327
2024-01-111,3581,3781,3551,36480,3001,364
2024-01-101,3451,3781,3441,34982,6001,349
2024-01-091,3611,3691,3341,35397,6001,353
2024-01-051,3601,3601,3261,34099,0001,340
2024-01-041,3041,3861,2991,349337,4001,349

分割・併合履歴 : [2016-09-28]1株→0.2株