6393 油研工業(株) 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
2025-02-132,7472,7712,7212,74410,5002,744
2025-02-122,6782,7502,6782,74716,3002,747
2025-02-102,6282,6782,6282,67812,0002,678
2025-02-072,6432,6432,6162,6163,8002,616
2025-02-062,6142,6402,6142,6354,6002,635
2025-02-052,6002,6272,6002,6012,9002,601
2025-02-042,6022,6192,5882,6006,3002,600
2025-02-032,6022,6552,5882,5958,1002,595
2025-01-312,6462,6462,6022,6029,6002,602
2025-01-302,6452,6672,5632,61484,8002,614
2025-01-292,6492,6722,6312,66711,7002,667
2025-01-282,6502,6572,6352,6497,6002,649
2025-01-272,6462,6562,6142,6569,8002,656
2025-01-242,6252,6342,6072,6078,1002,607
2025-01-232,6572,6572,6232,6234,3002,623
2025-01-222,6452,6572,6212,6517,5002,651
2025-01-212,6672,6672,6042,6457,6002,645
2025-01-202,6222,6872,6222,6665,9002,666
2025-01-172,5682,6192,5602,59818,6002,598
2025-01-162,6442,6442,5662,56819,3002,568
2025-01-152,6862,6862,6102,6429,6002,642
2025-01-142,7012,7032,6062,66913,0002,669
2025-01-102,6762,7282,6702,6829,5002,682
2025-01-092,7322,7322,6502,65815,5002,658
2025-01-082,8082,8082,7272,76112,9002,761
2025-01-072,8622,8622,7792,79419,1002,794
2025-01-062,7442,8352,7252,83117,8002,831

分割・併合履歴 : [2017-09-27]1株→0.1株 [1987-03-27]1株→1.05株 [1983-03-28]1株→1.1株