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
2025-02-131,3931,4151,3741,40161,1001,401
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