6405 鈴茂器工(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
2024-10-301,5291,5691,5211,52821,2001,528
2024-10-291,5541,5541,5191,53817,0001,538
2024-10-281,5031,5551,5011,55014,2001,550
2024-10-251,5211,5391,4871,50328,9001,503
2024-10-241,5161,5701,5111,53133,7001,531
2024-10-231,5581,5711,5231,53436,4001,534
2024-10-221,6331,6491,5501,57349,5001,573
2024-10-211,6531,6531,6171,63314,7001,633
2024-10-181,6751,7121,6111,61337,9001,613
2024-10-171,6481,6721,6381,65141,2001,651
2024-10-161,6311,6581,6121,63922,4001,639
2024-10-151,6491,6511,6301,64115,5001,641
2024-10-111,6681,6681,6401,64613,4001,646
2024-10-101,6531,6671,6121,64043,5001,640
2024-10-091,6881,6881,6351,66018,8001,660
2024-10-081,6671,6771,6431,65628,2001,656
2024-10-071,7241,7241,6711,68228,2001,682
2024-10-041,6921,7121,6671,68429,0001,684
2024-10-031,7151,7381,6961,69722,5001,697
2024-10-021,7521,7621,6941,70844,6001,708
2024-10-011,8221,8311,7691,78034,9001,780
2024-09-301,7381,8401,7331,81089,8001,810
2024-09-271,7891,8251,7801,81842,7001,818
2024-09-261,8101,8131,7551,790105,4001,790
2024-09-251,8201,8651,7891,850137,8001,850
2024-09-241,7451,7661,6921,75867,3001,758
2024-09-201,8301,8301,6901,708102,0001,708
2024-09-191,8341,8571,7611,820169,1001,820
2024-09-181,6751,7231,6321,72357,5001,723
2024-09-171,5651,6691,5601,66565,6001,665
2024-09-131,5521,6001,5151,56747,9001,567
2024-09-121,5091,5701,5091,56343,8001,563
2024-09-111,4551,4981,4451,47938,4001,479
2024-09-101,4301,4761,4131,45726,9001,457
2024-09-091,3201,4301,3201,42941,5001,429
2024-09-061,3421,3811,3381,38120,6001,381
2024-09-051,3501,3691,3291,34216,5001,342
2024-09-041,3661,3701,3141,35966,9001,359
2024-09-031,4071,4271,3901,39626,3001,396
2024-09-021,4281,4311,3961,40636,1001,406
2024-08-301,4391,4651,4311,43119,0001,431
2024-08-291,4101,4481,3921,44717,7001,447
2024-08-281,4301,4301,3431,41492,5001,414
2024-08-271,4651,4701,4031,44126,2001,441
2024-08-261,4911,5111,4751,47724,7001,477
2024-08-231,5071,5071,4701,4909,6001,490
2024-08-221,5151,5301,4901,50718,6001,507
2024-08-211,5661,5661,5191,52610,1001,526
2024-08-201,5431,5751,5391,57529,3001,575
2024-08-191,5231,5671,5151,51524,5001,515
2024-08-161,5441,5451,4841,52065,1001,520
2024-08-151,5301,5651,5111,51231,7001,512
2024-08-141,5201,5401,4661,52947,4001,529
2024-08-131,4051,5481,4051,53093,9001,530
2024-08-091,3361,3951,3361,36557,4001,365
2024-08-081,3271,3311,2751,32339,8001,323
2024-08-071,2501,3331,2451,28826,9001,288
2024-08-061,2331,2951,2331,26655,3001,266
2024-08-051,2491,2781,1001,184145,4001,184
2024-08-021,3801,4001,3301,34085,7001,340
2024-08-011,5501,5771,4291,470105,1001,470
2024-07-311,5551,5661,5161,56126,7001,561
2024-07-301,5171,5501,5091,55022,5001,550
2024-07-291,4621,5401,4601,52539,7001,525
2024-07-261,4391,4561,4221,43520,9001,435
2024-07-251,5001,5001,4341,43953,0001,439
2024-07-241,5651,5651,5101,51836,1001,518
2024-07-231,5501,5721,5381,57236,4001,572
2024-07-221,5511,5631,4881,51036,1001,510
2024-07-191,5111,5451,5081,54544,3001,545
2024-07-181,5231,5351,4921,49838,8001,498
2024-07-171,5361,5551,5301,53720,8001,537
2024-07-161,5471,5491,5221,53827,0001,538
2024-07-121,5601,5731,5401,54017,5001,540
2024-07-111,5541,5801,5201,56741,0001,567
2024-07-101,5951,5961,5521,56966,8001,569
2024-07-091,5311,6301,5241,594160,0001,594
2024-07-081,4651,5311,4471,48870,8001,488
2024-07-051,4021,4421,3751,44065,1001,440
2024-07-041,4111,4271,3941,41131,2001,411
2024-07-031,4011,4271,3951,41125,7001,411
2024-07-021,4311,4611,4111,41115,1001,411
2024-07-011,4701,4711,4211,43424,2001,434
2024-06-281,5141,5141,4671,46721,7001,467
2024-06-271,4541,5261,4541,51447,7001,514
2024-06-261,4531,4581,4361,45417,2001,454
2024-06-251,4101,4501,4101,43414,2001,434
2024-06-241,4431,4431,4091,40921,6001,409
2024-06-211,4141,4561,4051,44318,5001,443
2024-06-201,4191,4361,3901,41440,3001,414
2024-06-191,5201,5201,4141,43639,7001,436
2024-06-181,5281,5431,4861,49025,3001,490
2024-06-171,5081,5081,4571,50733,1001,507
2024-06-141,5241,5291,4601,49844,5001,498
2024-06-131,5141,5471,4851,50565,0001,505
2024-06-121,4521,5201,4231,50271,6001,502
2024-06-111,3991,4581,3911,45265,1001,452
2024-06-101,3691,3901,3621,38220,3001,382
2024-06-071,3551,3681,3201,35826,5001,358
2024-06-061,3321,3701,3061,32532,5001,325
2024-06-051,4001,4001,3361,34046,6001,340
2024-06-041,3851,4041,3781,39222,6001,392
2024-06-031,4011,4201,3721,38355,1001,383
2024-05-311,3571,3801,3271,37949,7001,379
2024-05-301,3021,3301,2941,32942,1001,329
2024-05-291,3631,3631,3331,33443,8001,334
2024-05-281,3231,3601,3051,34755,2001,347
2024-05-271,3001,3331,3001,32323,2001,323
2024-05-241,2771,2911,2651,2819,3001,281
2024-05-231,3001,3101,2621,28134,5001,281
2024-05-221,3201,3201,2821,28921,8001,289
2024-05-211,2901,3221,2841,31579,5001,315
2024-05-201,2501,2951,2501,28457,2001,284
2024-05-171,2301,2491,2141,24650,6001,246
2024-05-161,1971,2401,1841,23953,9001,239
2024-05-151,1761,1991,1741,19530,3001,195
2024-05-141,2191,2191,1681,171106,3001,171
2024-05-131,1331,1331,1041,12922,4001,129
2024-05-101,1171,1241,1081,1105,8001,110
2024-05-091,1101,1221,1001,1169,0001,116
2024-05-081,1201,1281,1081,1087,1001,108
2024-05-071,1141,1221,1101,11810,2001,118
2024-05-021,1141,1321,1091,1093,7001,109
2024-05-011,1081,1331,1021,12417,0001,124
2024-04-301,1121,1191,0931,11911,9001,119
2024-04-261,1101,1101,0921,0966,5001,096
2024-04-251,1051,1151,0981,1108,6001,110
2024-04-241,0941,1091,0851,09710,2001,097
2024-04-231,0921,0981,0881,0888,6001,088
2024-04-221,0891,0961,0871,0912,1001,091
2024-04-191,0901,0991,0611,09217,8001,092
2024-04-181,0861,1001,0861,10012,3001,100
2024-04-171,0921,0991,0751,08921,5001,089
2024-04-161,1121,1121,0931,0939,8001,093
2024-04-151,0961,1251,0961,11011,9001,110
2024-04-121,1461,1461,1081,10818,5001,108
2024-04-111,1451,1451,1271,1388,6001,138
2024-04-101,1371,1541,1321,14916,5001,149
2024-04-091,1171,1371,1171,12812,8001,128
2024-04-081,1161,1311,1121,11810,7001,118
2024-04-051,1161,1231,0931,11628,3001,116
2024-04-041,1451,1451,1201,12317,5001,123
2024-04-031,1301,1401,1231,13010,6001,130
2024-04-021,1451,1551,1331,13521,2001,135
2024-04-011,1791,1821,1501,15019,8001,150
2024-03-291,1881,2031,1781,17826,3001,178
2024-03-281,1801,1961,1511,18851,0001,188
2024-03-271,2101,2201,1751,19660,7001,196
2024-03-261,2001,2251,1991,21060,9001,210
2024-03-251,1631,2091,1631,19058,9001,190
2024-03-221,1401,1651,1361,16345,7001,163
2024-03-211,1351,1481,1271,13144,2001,131
2024-03-191,1191,1281,1161,12833,7001,128
2024-03-181,1191,1241,1081,11822,6001,118
2024-03-151,1091,1111,1001,10811,9001,108
2024-03-141,1171,1171,1041,1097,1001,109
2024-03-131,1151,1161,1041,10910,6001,109
2024-03-121,0971,1111,0861,11112,9001,111
2024-03-111,1151,1151,0901,09727,4001,097
2024-03-081,0891,0961,0831,09624,5001,096
2024-03-071,0851,0931,0821,08515,0001,085
2024-03-061,0791,1011,0791,09015,3001,090
2024-03-051,0851,1001,0801,09822,3001,098
2024-03-041,0941,0981,0831,08617,4001,086
2024-03-011,0901,1101,0901,09420,9001,094
2024-02-291,0871,1151,0811,09533,4001,095
2024-02-281,0731,0951,0691,08241,4001,082
2024-02-271,0601,0641,0561,06417,0001,064
2024-02-261,0701,0701,0551,06020,5001,060
2024-02-221,0611,0611,0471,05615,7001,056
2024-02-211,0571,0581,0471,0537,4001,053
2024-02-201,0601,0701,0501,05819,8001,058
2024-02-191,0401,0501,0401,05024,6001,050
2024-02-161,0471,0501,0391,03922,8001,039
2024-02-151,0601,0601,0471,04729,3001,047
2024-02-141,0691,0731,0631,06316,4001,063
2024-02-131,0621,0731,0621,06917,2001,069
2024-02-091,0661,0701,0561,06613,7001,066
2024-02-081,0581,0691,0531,05813,8001,058
2024-02-071,0701,0701,0531,06211,3001,062
2024-02-061,0601,0721,0521,07222,3001,072
2024-02-051,0591,0601,0551,06012,6001,060
2024-02-021,0721,0751,0571,06315,8001,063
2024-02-011,0721,0721,0621,06716,1001,067
2024-01-311,0511,0691,0511,06932,9001,069
2024-01-301,0381,0551,0351,05131,7001,051
2024-01-291,0491,0491,0311,03137,7001,031
2024-01-261,0151,0161,0121,0158,1001,015
2024-01-251,0181,0181,0111,01611,3001,016
2024-01-241,0131,0151,0091,0118,9001,011
2024-01-231,0151,0151,0091,01318,9001,013
2024-01-221,0091,0151,0081,01521,0001,015
2024-01-191,0081,0131,0051,01213,2001,012
2024-01-181,0081,0101,0071,0086,3001,008
2024-01-171,0081,0101,0071,00814,2001,008
2024-01-161,0121,0141,0081,00817,4001,008
2024-01-151,0071,0121,0071,01118,4001,011
2024-01-121,0141,0141,0071,00710,6001,007
2024-01-111,0101,0141,0101,01013,2001,010
2024-01-101,0191,0191,0061,00914,1001,009
2024-01-091,0191,0191,0051,01720,8001,017
2024-01-051,0201,0201,0041,01114,7001,011
2024-01-049991,0189991,01515,7001,015

分割・併合履歴 : [2022-07-28]1株→2株 [2013-03-27]1株→1.2株