6403 水道機工(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
2024-06-201,9541,9641,8831,96211,2001,962
2024-06-191,8492,1471,8492,00437,1002,004
2024-06-181,7901,8501,7901,8458,0001,845
2024-06-171,7901,8161,7561,7946,6001,794
2024-06-141,7721,7871,7721,7854001,785
2024-06-131,8041,8041,7721,7894,2001,789
2024-06-121,7991,8141,7991,8108001,810
2024-06-111,8031,8131,7901,7951,5001,795
2024-06-101,8401,8401,8021,8035,8001,803
2024-06-071,7941,8381,7901,8386,4001,838
2024-06-061,7721,7901,7721,7763,8001,776
2024-06-051,7621,7731,7461,7701,4001,770
2024-06-041,7601,7711,7601,7713,0001,771
2024-06-031,7181,7701,7181,7694,2001,769
2024-05-311,7031,7491,6971,7356,1001,735
2024-05-301,7021,7141,7021,7147001,714
2024-05-291,7111,7251,7011,7258001,725
2024-05-281,7451,7451,7211,7411,4001,741
2024-05-271,7411,7421,7171,7423,7001,742
2024-05-241,6801,7151,6721,7152,5001,715
2024-05-231,6941,7081,6901,7002,4001,700
2024-05-221,7051,7081,7001,7018001,701
2024-05-211,7001,7051,6981,7031,5001,703
2024-05-201,6901,7161,6901,6986,7001,698
2024-05-171,6821,7051,6801,6844,2001,684
2024-05-161,6821,7491,6701,69516,7001,695
2024-05-151,6751,6871,6621,6802,0001,680
2024-05-141,6851,6891,6541,6733,5001,673
2024-05-131,7161,7181,6601,68513,6001,685
2024-05-101,8201,8201,6701,71943,9001,719
2024-05-091,6051,6211,5851,6208,8001,620
2024-05-081,5951,5961,5951,5968001,596
2024-05-071,5871,6001,5781,5783,6001,578
2024-05-021,5881,5901,5781,5794,6001,579
2024-05-011,5911,5941,5851,5881,0001,588
2024-04-301,5901,5941,5811,5902,0001,590
2024-04-261,6131,6131,5761,5954,1001,595
2024-04-251,5751,5801,5731,5731,4001,573
2024-04-241,5801,5851,5711,5751,5001,575
2024-04-231,5871,5871,5641,5771,8001,577
2024-04-221,5611,5771,5611,5776001,577
2024-04-191,5761,5761,5561,5582,1001,558
2024-04-181,5781,5781,5621,5763001,576
2024-04-171,5621,5651,5611,5621,6001,562
2024-04-161,5691,5771,5621,5622,0001,562
2024-04-151,5771,5801,5711,5731,7001,573
2024-04-121,5821,5831,5791,5791,4001,579
2024-04-111,5811,5831,5761,5821,6001,582
2024-04-101,5801,5841,5711,5812,2001,581
2024-04-091,5581,5841,5581,5783,1001,578
2024-04-081,5671,5891,5641,5644,2001,564
2024-04-051,5721,5931,5721,5811,8001,581
2024-04-041,5931,5931,5811,5844001,584
2024-04-031,5801,6001,5801,5939001,593
2024-04-021,6071,6111,5701,5783,4001,578
2024-04-011,6001,6091,5731,5972,2001,597
2024-03-291,5731,5921,5731,5922,9001,592
2024-03-281,5641,5641,5641,5646001,564
2024-03-271,6001,6601,5991,6108,4001,610
2024-03-261,6131,6141,6001,6121,4001,612
2024-03-251,5931,6301,5931,6147,0001,614
2024-03-221,6111,6111,5921,6042,4001,604
2024-03-211,6141,6191,6001,6021,9001,602
2024-03-191,5881,6001,5881,5992,3001,599
2024-03-181,5801,5901,5691,5903,2001,590
2024-03-151,5681,5761,5621,5766,7001,576
2024-03-141,5701,5701,5431,5637001,563
2024-03-131,5691,5741,5641,5701,2001,570
2024-03-121,5381,5601,5381,5604001,560
2024-03-111,5651,5651,5281,5453,2001,545
2024-03-081,5621,5701,5621,5708001,570
2024-03-071,5701,5701,5621,5625001,562
2024-03-061,5681,5751,5641,5742,4001,574
2024-03-051,5651,5651,5611,5621,1001,562
2024-03-041,5611,5701,5611,5622,0001,562
2024-03-011,5801,5841,5711,5711,8001,571
2024-02-291,5751,5801,5741,5781,4001,578
2024-02-281,5741,5791,5591,5635,9001,563
2024-02-271,5841,5951,5781,5782,9001,578
2024-02-261,5791,5941,5791,5862,7001,586
2024-02-221,5861,5861,5691,5842,9001,584
2024-02-211,5691,5941,5671,5772,1001,577
2024-02-201,5451,5981,5451,5696,1001,569
2024-02-191,5461,5461,5381,5422,1001,542
2024-02-161,5031,5331,5031,5333,2001,533
2024-02-151,5081,5141,5021,5142,6001,514
2024-02-141,5191,5271,5171,5175,1001,517
2024-02-131,4881,5271,4881,5274,5001,527
2024-02-091,4641,4871,4411,48726,1001,487
2024-02-081,6001,6221,5701,57411,5001,574
2024-02-071,6011,6051,5971,6052,6001,605
2024-02-061,6011,6101,5841,6004,9001,600
2024-02-051,6121,6251,6041,6142,2001,614
2024-02-021,5891,6281,5841,61215,7001,612
2024-02-011,5761,5881,5701,5846,8001,584
2024-01-311,5441,5761,5361,5764,8001,576
2024-01-301,5491,5491,5271,5433,4001,543
2024-01-291,5141,5331,5141,5333,8001,533
2024-01-261,5351,5431,5131,5135,8001,513
2024-01-251,5361,5601,5331,5356,5001,535
2024-01-241,5301,5491,5231,5422,2001,542
2024-01-231,5841,5841,5301,5307,5001,530
2024-01-221,5841,5891,5561,5704,5001,570
2024-01-191,5821,5821,5531,5642,3001,564
2024-01-181,5561,5931,5541,5675,2001,567
2024-01-171,6111,6111,5301,57911,0001,579
2024-01-161,6001,6151,5961,61020,5001,610
2024-01-151,5901,5981,5851,5966,5001,596
2024-01-121,5831,5831,5661,5834,5001,583
2024-01-111,5731,5801,5591,5762,2001,576
2024-01-101,5671,5741,5531,5734,9001,573
2024-01-091,5761,5761,5431,5574,1001,557
2024-01-051,5401,5491,5201,5431,8001,543
2024-01-041,4901,5401,4901,5356,8001,535

分割・併合履歴 : [2017-09-27]1株→0.2株