6396 (株)宇野澤組鐵工所 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 | 2,968 | 3,020 | 2,860 | 2,860 | 1,600 | 2,860 |
| 2025-04-03 | 3,020 | 3,020 | 2,956 | 2,967 | 1,900 | 2,967 |
| 2025-04-02 | 3,150 | 3,150 | 3,080 | 3,080 | 500 | 3,080 |
| 2025-04-01 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2025-03-31 | 3,110 | 3,115 | 3,085 | 3,085 | 400 | 3,085 |
| 2025-03-28 | - | - | - | 3,195 | - | 3,195 |
| 2025-03-27 | 3,165 | 3,195 | 3,135 | 3,195 | 1,700 | 3,195 |
| 2025-03-26 | 3,125 | 3,160 | 3,125 | 3,160 | 700 | 3,160 |
| 2025-03-25 | 3,150 | 3,150 | 3,150 | 3,150 | 200 | 3,150 |
| 2025-03-24 | 3,160 | 3,160 | 3,120 | 3,150 | 300 | 3,150 |
| 2025-03-21 | 3,100 | 3,165 | 3,100 | 3,110 | 1,200 | 3,110 |
| 2025-03-19 | 3,150 | 3,160 | 3,100 | 3,100 | 300 | 3,100 |
| 2025-03-18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2025-03-17 | 3,035 | 3,065 | 3,035 | 3,065 | 300 | 3,065 |
| 2025-03-14 | 3,090 | 3,090 | 3,090 | 3,090 | 200 | 3,090 |
| 2025-03-13 | - | - | - | 3,090 | - | 3,090 |
| 2025-03-12 | 3,220 | 3,220 | 3,060 | 3,090 | 1,100 | 3,090 |
| 2025-03-11 | 3,200 | 3,200 | 3,200 | 3,200 | 400 | 3,200 |
| 2025-03-10 | 3,140 | 3,200 | 3,140 | 3,200 | 500 | 3,200 |
| 2025-03-07 | 3,005 | 3,200 | 3,005 | 3,200 | 1,100 | 3,200 |
| 2025-03-06 | 2,998 | 3,000 | 2,998 | 3,000 | 400 | 3,000 |
| 2025-03-05 | 2,990 | 2,990 | 2,956 | 2,966 | 600 | 2,966 |
| 2025-03-04 | 3,010 | 3,010 | 2,950 | 2,950 | 800 | 2,950 |
| 2025-03-03 | 3,020 | 3,040 | 2,981 | 3,010 | 1,400 | 3,010 |
| 2025-02-28 | 2,935 | 2,966 | 2,920 | 2,966 | 1,000 | 2,966 |
| 2025-02-27 | 2,982 | 3,010 | 2,982 | 3,005 | 1,000 | 3,005 |
| 2025-02-26 | 2,979 | 2,996 | 2,979 | 2,996 | 1,400 | 2,996 |
| 2025-02-25 | 2,965 | 2,966 | 2,942 | 2,942 | 1,300 | 2,942 |
| 2025-02-21 | 2,945 | 2,945 | 2,945 | 2,945 | 300 | 2,945 |
| 2025-02-20 | 2,900 | 2,967 | 2,900 | 2,955 | 800 | 2,955 |
| 2025-02-19 | 2,858 | 2,904 | 2,858 | 2,904 | 3,900 | 2,904 |
| 2025-02-18 | 2,817 | 2,858 | 2,817 | 2,858 | 300 | 2,858 |
| 2025-02-17 | 2,839 | 2,860 | 2,839 | 2,839 | 1,100 | 2,839 |
| 2025-02-14 | 2,836 | 2,845 | 2,835 | 2,839 | 800 | 2,839 |
| 2025-02-13 | 2,881 | 2,886 | 2,786 | 2,826 | 1,800 | 2,826 |
| 2025-02-12 | 2,890 | 2,900 | 2,871 | 2,871 | 1,100 | 2,871 |
| 2025-02-10 | 2,891 | 2,891 | 2,891 | 2,891 | 100 | 2,891 |
| 2025-02-07 | 2,891 | 2,891 | 2,891 | 2,891 | 200 | 2,891 |
| 2025-02-06 | - | - | - | 2,891 | - | 2,891 |
| 2025-02-05 | - | - | - | 2,891 | - | 2,891 |
| 2025-02-04 | - | - | - | 2,891 | - | 2,891 |
| 2025-02-03 | 2,889 | 2,891 | 2,889 | 2,891 | 400 | 2,891 |
| 2025-01-31 | 2,851 | 2,852 | 2,851 | 2,852 | 200 | 2,852 |
| 2025-01-30 | 2,859 | 2,859 | 2,859 | 2,859 | 200 | 2,859 |
| 2025-01-29 | 2,850 | 2,851 | 2,850 | 2,851 | 400 | 2,851 |
| 2025-01-28 | 2,855 | 2,855 | 2,842 | 2,842 | 600 | 2,842 |
| 2025-01-27 | 2,899 | 2,899 | 2,850 | 2,850 | 400 | 2,850 |
| 2025-01-24 | 2,846 | 2,851 | 2,846 | 2,851 | 800 | 2,851 |
| 2025-01-23 | 2,840 | 2,880 | 2,840 | 2,880 | 1,600 | 2,880 |
| 2025-01-22 | 2,833 | 2,850 | 2,833 | 2,850 | 600 | 2,850 |
| 2025-01-21 | 2,842 | 2,842 | 2,842 | 2,842 | 200 | 2,842 |
| 2025-01-20 | 2,831 | 2,882 | 2,831 | 2,840 | 500 | 2,840 |
| 2025-01-17 | 2,821 | 2,829 | 2,821 | 2,829 | 300 | 2,829 |
| 2025-01-16 | 2,821 | 2,822 | 2,819 | 2,822 | 1,400 | 2,822 |
| 2025-01-15 | 2,822 | 2,822 | 2,821 | 2,821 | 600 | 2,821 |
| 2025-01-14 | 2,824 | 2,824 | 2,822 | 2,822 | 600 | 2,822 |
| 2025-01-10 | - | - | - | 2,823 | - | 2,823 |
| 2025-01-09 | 2,829 | 2,829 | 2,823 | 2,823 | 200 | 2,823 |
| 2025-01-08 | 2,821 | 2,821 | 2,821 | 2,821 | 100 | 2,821 |
| 2025-01-07 | 2,829 | 2,829 | 2,822 | 2,822 | 400 | 2,822 |
| 2025-01-06 | 2,868 | 2,868 | 2,821 | 2,823 | 1,000 | 2,823 |
分割・併合履歴 ： [2017-09-27]1株→0.1株