6403 水道機工(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
2025-02-131,7651,7781,7601,7643,6001,764
2025-02-121,7601,7961,7511,7658,5001,765
2025-02-101,7691,7721,7251,74516,6001,745
2025-02-071,8101,8111,7281,72939,6001,729
2025-02-061,8261,8861,8201,88111,0001,881
2025-02-051,8131,8381,8011,8202,4001,820
2025-02-041,8411,8411,8131,8132,7001,813
2025-02-031,8071,8581,8031,8125,1001,812
2025-01-311,8141,8141,7871,8032,9001,803
2025-01-301,8101,8741,8101,8218,9001,821
2025-01-291,7931,8061,7571,7974,9001,797
2025-01-281,7821,7821,7801,7807001,780
2025-01-271,7821,7981,7791,7872,4001,787
2025-01-241,7841,7841,7821,7824001,782
2025-01-231,7691,7781,7691,7784001,778
2025-01-221,7611,7751,7611,7752001,775
2025-01-211,7581,7581,7581,7583001,758
2025-01-201,7621,7621,7601,7608001,760
2025-01-171,7821,7821,7821,7821001,782
2025-01-161,7751,7751,7551,7743001,774
2025-01-151,7651,7651,7571,7573001,757
2025-01-141,7711,7711,7561,7657001,765
2025-01-101,7871,7871,7671,7681,7001,768
2025-01-091,7761,7781,7571,7781,4001,778
2025-01-081,7621,7761,7581,7591,4001,759
2025-01-071,7581,7651,7541,7606001,760
2025-01-061,7601,7601,7461,7581,2001,758

分割・併合履歴 : [2017-09-27]1株→0.2株