6402 兼松エンジニアリング(株) 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
2024-05-171,1961,2081,1961,2085001,208
2024-05-161,2001,2001,1961,1963001,196
2024-05-151,1991,1991,1991,1991001,199
2024-05-141,2001,2061,1931,2061,6001,206
2024-05-131,2041,2061,2041,2051,1001,205
2024-05-101,2011,2011,2011,2011001,201
2024-05-091,2081,2081,2051,2063001,206
2024-05-081,2091,2091,2021,2081,1001,208
2024-05-071,2071,2071,2011,2016001,201
2024-05-021,2011,2011,1981,1982001,198
2024-05-011,2001,2011,2001,2012001,201
2024-04-301,1851,2051,1851,2057001,205
2024-04-261,1951,1951,1901,1908001,190
2024-04-251,2011,2011,2011,2011,1001,201
2024-04-241,2051,2091,2051,2093001,209
2024-04-231,2001,2051,1991,2058001,205
2024-04-221,1901,2001,1901,2001,0001,200
2024-04-191,1951,1951,1751,1822,3001,182
2024-04-181,2001,2001,2001,2001001,200
2024-04-171,2001,2001,2001,2002001,200
2024-04-161,2041,2041,2001,2001,0001,200
2024-04-151,2071,2131,2071,2132001,213
2024-04-121,2051,2071,2051,2072001,207
2024-04-111,1951,1961,1951,1965001,196
2024-04-101,2011,2011,2011,2011001,201
2024-04-091,2101,2101,2001,2027001,202
2024-04-081,2261,2261,2071,2076001,207
2024-04-051,1981,2091,1981,2094001,209
2024-04-041,2071,2071,1981,1985001,198
2024-04-031,2221,2301,1751,1955,7001,195
2024-04-021,2051,2371,2051,2254,6001,225
2024-04-011,2161,2161,1951,1957001,195
2024-03-291,2161,2161,2151,2152001,215
2024-03-281,2111,2471,1831,2162,4001,216
2024-03-271,2351,2491,2341,2441,7001,244
2024-03-261,2401,2421,2301,2421,8001,242
2024-03-251,2281,2421,2281,2403,9001,240
2024-03-221,2131,2801,2111,2265,1001,226
2024-03-211,2171,2171,2121,2131,5001,213
2024-03-191,2131,2141,2131,2135001,213
2024-03-181,2051,2161,2051,2161,9001,216
2024-03-151,2131,2131,2131,2131001,213
2024-03-141,2031,2031,2031,2032001,203
2024-03-131,2101,2101,2071,2071,4001,207
2024-03-121,1921,1991,1921,1996001,199
2024-03-111,2251,2251,2001,2005,2001,200
2024-03-081,2301,2301,2251,2252001,225
2024-03-071,2191,2271,2101,2271,4001,227
2024-03-061,2121,2181,2101,2188001,218
2024-03-051,2141,2151,2141,2148001,214
2024-03-041,2181,2181,2131,2144001,214
2024-03-011,1901,2201,1881,2188,0001,218
2024-02-291,2231,2231,2201,2201,5001,220
2024-02-281,2231,2231,2231,2231001,223
2024-02-271,2191,2201,2141,2143001,214
2024-02-261,2351,2441,1951,2129,9001,212
2024-02-221,2361,2361,2221,2351,3001,235
2024-02-211,2311,2341,2301,2341,3001,234
2024-02-201,2341,2341,2201,2311,3001,231
2024-02-191,2341,2361,2201,2361,2001,236
2024-02-161,2121,2381,2121,2377001,237
2024-02-151,2131,2201,2121,2208001,220
2024-02-141,2431,2431,2101,2291,7001,229
2024-02-131,2261,2431,2161,2435,5001,243
2024-02-091,2751,2811,2491,2771,5001,277
2024-02-081,2851,2851,2611,2611,6001,261
2024-02-071,2881,2881,2291,2605,7001,260
2024-02-061,2261,2891,2201,2748,5001,274
2024-02-051,2141,2281,2091,2093,9001,209
2024-02-021,2211,2221,2071,2073,8001,207
2024-02-01---1,229-1,229
2024-01-311,2141,2291,2141,2293001,229
2024-01-301,2281,2281,2121,2124001,212
2024-01-291,2061,2101,2061,2103001,210
2024-01-261,2151,2291,2151,2293001,229
2024-01-251,2301,2301,2201,2211,2001,221
2024-01-241,2251,2301,2111,2301,3001,230
2024-01-231,2291,2301,2211,2301,8001,230
2024-01-221,2091,2211,2091,2203,2001,220
2024-01-191,2101,2101,2021,2102,0001,210
2024-01-181,2101,2151,2091,2102,3001,210
2024-01-171,2061,2091,2061,2092001,209
2024-01-161,2061,2061,2051,2056001,205
2024-01-151,2011,2061,2011,2061,5001,206
2024-01-121,2081,2131,2081,2084001,208
2024-01-111,2181,2181,2011,2022,0001,202
2024-01-101,2011,2151,2001,2151,4001,215
2024-01-091,2111,2121,2001,2062,1001,206
2024-01-051,1941,2021,1941,2002,8001,200
2024-01-041,1751,1941,1751,1943,6001,194

分割・併合履歴 : [2013-03-27]1株→1.3株