6405 鈴茂器工(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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,960 | 2,065 | 1,960 | 2,052 | 78,500 | 2,052 |
| 2025-01-23 | 2,007 | 2,007 | 1,945 | 1,945 | 52,100 | 1,945 |
| 2025-01-22 | 2,013 | 2,037 | 1,984 | 2,014 | 98,200 | 2,014 |
| 2025-01-21 | 1,909 | 1,999 | 1,882 | 1,996 | 126,500 | 1,996 |
| 2025-01-20 | 1,876 | 1,877 | 1,829 | 1,829 | 64,700 | 1,829 |
| 2025-01-17 | 1,910 | 1,955 | 1,859 | 1,875 | 83,700 | 1,875 |
| 2025-01-16 | 1,860 | 1,864 | 1,834 | 1,861 | 21,500 | 1,861 |
| 2025-01-15 | 1,870 | 1,878 | 1,825 | 1,825 | 37,400 | 1,825 |
| 2025-01-14 | 1,834 | 1,911 | 1,834 | 1,869 | 89,900 | 1,869 |
| 2025-01-10 | 1,775 | 1,809 | 1,767 | 1,802 | 20,900 | 1,802 |
| 2025-01-09 | 1,850 | 1,850 | 1,739 | 1,771 | 71,100 | 1,771 |
| 2025-01-08 | 1,845 | 1,867 | 1,836 | 1,858 | 24,200 | 1,858 |
| 2025-01-07 | 1,870 | 1,899 | 1,830 | 1,847 | 135,000 | 1,847 |
| 2025-01-06 | 1,965 | 1,970 | 1,915 | 1,919 | 54,300 | 1,919 |
分割・併合履歴 ： [2022-07-28]1株→2株 [2013-03-27]1株→1.2株