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
2024-02-281,0731,0951,0691,08241,4001,082
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