6408 小倉クラッチ(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
2024-02-223,3303,4003,3303,3406003,340
2024-02-213,3053,3303,3053,3303003,330
2024-02-203,3403,3403,2153,2351,5003,235
2024-02-193,3903,4503,3753,4107003,410
2024-02-163,3553,4503,3553,4458003,445
2024-02-153,4103,4103,3553,3551,3003,355
2024-02-14---3,410-3,410
2024-02-133,3803,4103,3803,4102003,410
2024-02-093,3053,4053,3053,3101,8003,310
2024-02-083,3803,3803,2953,3003,2003,300
2024-02-073,3803,3803,3803,3803003,380
2024-02-06---3,400-3,400
2024-02-053,4453,4703,3953,4001,5003,400
2024-02-023,4003,4003,4003,4002003,400
2024-02-01---3,415-3,415
2024-01-313,3503,4153,3503,4152003,415
2024-01-303,4003,4003,3503,3507003,350
2024-01-293,3953,4053,3953,4052003,405
2024-01-263,4853,4853,3703,4151,1003,415
2024-01-253,4703,4853,4703,4853003,485
2024-01-243,3853,4703,3803,4701,0003,470
2024-01-233,4353,4653,3903,4153,4003,415
2024-01-223,4253,4353,4203,4357003,435
2024-01-193,5253,5253,3203,3554,6003,355
2024-01-183,4853,4953,4853,4952003,495
2024-01-173,4453,4903,4453,4908003,490
2024-01-163,5003,5053,3953,4352,5003,435
2024-01-153,4403,4903,4403,4758003,475
2024-01-12---3,435-3,435
2024-01-113,4653,4653,3703,4351,5003,435
2024-01-103,4703,5403,4703,5355003,535
2024-01-093,4503,5103,4103,5051,2003,505
2024-01-05---3,450-3,450
2024-01-043,4453,4503,3803,4501,4003,450

分割・併合履歴 : [2018-09-26]1株→0.1株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.1株