6396 (株)宇野澤組鐵工所 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
2024-05-232,8702,8862,8672,8851,1002,885
2024-05-222,8822,8862,8802,8868002,886
2024-05-212,9322,9322,8802,8809002,880
2024-05-202,9502,9522,9202,9329002,932
2024-05-172,9502,9602,9302,9601,4002,960
2024-05-163,0003,0003,0003,0003003,000
2024-05-153,0603,0703,0003,0001,2003,000
2024-05-143,0803,0803,0703,0804003,080
2024-05-133,1753,1853,0753,0751,7003,075
2024-05-103,1753,1753,1753,1751003,175
2024-05-093,1253,1253,1253,1251003,125
2024-05-083,1003,1303,1003,1306003,130
2024-05-073,1203,1203,1203,1201003,120
2024-05-023,1253,1253,1053,1052003,105
2024-05-01---3,155-3,155
2024-04-30---3,155-3,155
2024-04-263,1203,1553,1203,1552003,155
2024-04-253,1403,1503,1403,1453003,145
2024-04-24---3,160-3,160
2024-04-23---3,160-3,160
2024-04-223,1603,1603,1603,1601003,160
2024-04-193,1003,1203,0903,1201,0003,120
2024-04-183,1103,1453,1103,1451,0003,145
2024-04-173,1003,1003,1003,1003003,100
2024-04-16---3,130-3,130
2024-04-153,1403,1403,1303,1302003,130
2024-04-123,0753,1603,0753,1401,2003,140
2024-04-11---3,145-3,145
2024-04-103,1303,1453,1303,1452003,145
2024-04-093,1303,1303,1303,1301003,130
2024-04-083,1453,1453,1203,1202003,120
2024-04-053,1503,1503,1103,1102003,110
2024-04-043,1503,1503,1503,1501003,150
2024-04-033,1203,1203,1203,1201003,120
2024-04-02---3,145-3,145
2024-04-013,1703,1703,1453,1456003,145
2024-03-29---3,155-3,155
2024-03-28---3,155-3,155
2024-03-273,1553,1553,1553,1551003,155
2024-03-263,1353,1353,1303,1302003,130
2024-03-253,1603,1603,1553,1554003,155
2024-03-223,1603,1603,1603,1602003,160
2024-03-213,1053,1603,1053,1604003,160
2024-03-193,1003,1003,1003,1001003,100
2024-03-183,0353,1053,0353,1006003,100
2024-03-153,1053,1053,1053,1056003,105
2024-03-14---3,175-3,175
2024-03-13---3,175-3,175
2024-03-12---3,175-3,175
2024-03-113,0503,1753,0503,1752,1003,175
2024-03-083,1253,1253,0853,0854003,085
2024-03-073,1103,1153,0703,1001,5003,100
2024-03-063,1103,1103,1103,1104003,110
2024-03-053,1353,1353,1103,1105003,110
2024-03-043,1003,1153,1003,1151,0003,115
2024-03-013,1003,1053,0903,0906003,090
2024-02-293,1053,1053,1003,1002003,100
2024-02-283,1053,1203,1053,1207003,120
2024-02-273,1703,1703,1303,1304003,130
2024-02-263,1453,1453,1453,1453003,145
2024-02-223,2153,2153,2153,2152003,215
2024-02-21---3,145-3,145
2024-02-203,1353,1453,1353,1453003,145
2024-02-193,0903,1303,0653,1302,0003,130
2024-02-163,0453,1102,9703,1101,7003,110
2024-02-153,1453,1453,0753,1151,1003,115
2024-02-143,1503,1652,9503,1303,3003,130
2024-02-133,3203,3803,2003,2001,7003,200
2024-02-093,2803,2803,2103,2706003,270
2024-02-083,2903,2903,2903,2901003,290
2024-02-073,2553,3653,1853,3502,0003,350
2024-02-063,2653,2653,2553,2552003,255
2024-02-053,2753,2753,2753,2751003,275
2024-02-02---3,235-3,235
2024-02-01---3,235-3,235
2024-01-313,1203,3003,1203,2351,9003,235
2024-01-303,1653,1653,1053,1109003,110
2024-01-293,1253,1603,1253,1604003,160
2024-01-26---3,125-3,125
2024-01-253,1303,1303,1003,1255003,125
2024-01-24---3,125-3,125
2024-01-233,1253,1253,1253,1251003,125
2024-01-223,1253,1253,1253,1251003,125
2024-01-193,1253,1253,1253,1251003,125
2024-01-183,1003,1003,1003,1001003,100
2024-01-173,1503,1503,1303,1305003,130
2024-01-16---3,220-3,220
2024-01-153,2203,2203,2203,2202003,220
2024-01-123,1653,1753,1503,1506003,150
2024-01-113,1453,2003,1453,2005003,200
2024-01-103,1653,1653,1653,1651003,165
2024-01-093,1003,1853,1003,1555003,155
2024-01-053,1703,1703,1503,1705003,170
2024-01-043,0803,1703,0803,1709003,170

分割・併合履歴 : [2017-09-27]1株→0.1株