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
2024-07-123,2503,2753,2353,2351,0003,235
2024-07-113,2503,2503,2503,2502003,250
2024-07-103,2503,2703,2503,2505003,250
2024-07-093,2203,2203,2203,2204003,220
2024-07-083,1603,1603,1603,1601003,160
2024-07-053,2503,2503,2203,2203003,220
2024-07-043,2503,2503,2503,2502003,250
2024-07-03---3,200-3,200
2024-07-02---3,200-3,200
2024-07-013,2003,2003,2003,2001003,200
2024-06-283,1753,2103,1753,1756003,175
2024-06-273,1303,1753,1303,1752003,175
2024-06-263,2403,2403,1303,1307003,130
2024-06-25---3,175-3,175
2024-06-24---3,175-3,175
2024-06-213,1853,2503,1753,1751,1003,175
2024-06-203,2503,2503,1103,1752,9003,175
2024-06-193,2753,2753,2753,2751,1003,275
2024-06-18---3,275-3,275
2024-06-173,2753,2753,2753,2752003,275
2024-06-143,2503,2753,2503,2757003,275
2024-06-133,2853,3003,2853,2851,0003,285
2024-06-12---3,265-3,265
2024-06-113,2653,2653,2653,2651003,265
2024-06-103,2653,2653,2653,2652003,265
2024-06-073,2653,2753,2653,2755003,275
2024-06-063,2503,2503,2503,2503003,250
2024-06-05---3,250-3,250
2024-06-043,2503,2503,2053,2504003,250
2024-06-033,2503,2503,2503,2506003,250
2024-05-313,2203,2203,2203,2203003,220
2024-05-303,2353,2353,2353,2351003,235
2024-05-293,1703,2353,1703,2352003,235
2024-05-283,1703,1753,1703,1702,1003,170
2024-05-273,1803,1803,1703,1702003,170
2024-05-24---3,235-3,235
2024-05-233,2003,2353,2003,2356003,235
2024-05-223,2253,2653,0853,1904,1003,190
2024-05-213,2253,2253,2253,2252003,225
2024-05-203,3053,3403,2303,2452,0003,245
2024-05-173,3053,3053,3053,3051003,305
2024-05-163,3753,3753,2953,3006003,300
2024-05-153,3453,3453,3003,3002,0003,300
2024-05-143,3753,3753,3453,3453003,345
2024-05-133,3003,3003,2303,2352,0003,235
2024-05-103,3003,3003,3003,3002003,300
2024-05-09---3,345-3,345
2024-05-08---3,345-3,345
2024-05-073,2903,3453,2903,3452,8003,345
2024-05-02---3,265-3,265
2024-05-01---3,265-3,265
2024-04-303,2553,2653,1253,2651,7003,265
2024-04-26---3,255-3,255
2024-04-253,2503,2703,2003,2551,9003,255
2024-04-24---3,310-3,310
2024-04-233,3103,3103,2853,3101,0003,310
2024-04-223,2703,3303,2703,3059003,305
2024-04-193,2753,2753,2703,2706003,270
2024-04-183,3003,3003,2803,2801,3003,280
2024-04-173,2003,2803,2003,2752,0003,275
2024-04-163,1253,2253,1253,1806,6003,180
2024-04-153,3003,3003,1303,1501,8003,150
2024-04-123,2303,3053,2303,3008003,300
2024-04-113,3003,3003,2503,2507003,250
2024-04-103,3503,3503,2953,3001,4003,300
2024-04-09---3,360-3,360
2024-04-083,4003,4053,3603,3601,0003,360
2024-04-053,3553,3553,3503,3508003,350
2024-04-043,3853,4053,3853,4053003,405
2024-04-033,4053,4053,3553,3604003,360
2024-04-023,4903,4903,3303,4202,9003,420
2024-04-013,5003,5103,4003,4902,9003,490
2024-03-293,4903,4903,3553,4306003,430
2024-03-283,2803,2803,2803,2801,9003,280
2024-03-273,3953,3953,3253,3255003,325
2024-03-263,3803,3803,3803,3802003,380
2024-03-253,3503,3503,3503,3502003,350
2024-03-223,4003,4003,3803,3804003,380
2024-03-213,3703,4003,3703,4003003,400
2024-03-193,4003,4003,3503,3506003,350
2024-03-183,3603,4653,3003,4658003,465
2024-03-153,3253,3603,3253,3602003,360
2024-03-143,3303,3303,3253,3255003,325
2024-03-133,3253,3303,3253,3301,8003,330
2024-03-123,3003,3253,3003,3201,3003,320
2024-03-113,3203,3203,2503,2601,2003,260
2024-03-08---3,255-3,255
2024-03-073,2553,2553,2553,2552003,255
2024-03-063,3003,3003,2503,2505003,250
2024-03-053,3003,3253,3003,3001,3003,300
2024-03-04---3,300-3,300
2024-03-013,3953,3953,2903,3001,2003,300
2024-02-293,3503,3503,3503,3502003,350
2024-02-283,3403,3403,3003,3007003,300
2024-02-273,3403,3403,3403,3401003,340
2024-02-263,3403,3403,3403,3403003,340
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