1. HOME >
  2. 株価時系列 >
  3. 6408 >
  4. 2022年

6408 小倉クラッチ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,325-2,325
2022-12-292,3252,3252,3252,3256002,325
2022-12-282,3362,3402,3212,3251,0002,325
2022-12-272,3162,3162,3162,3161002,316
2022-12-262,3502,3502,3112,3369002,336
2022-12-232,3402,3402,3302,3301,3002,330
2022-12-222,3162,3302,3162,3301,1002,330
2022-12-212,3412,3412,3302,3305002,330
2022-12-20---2,315-2,315
2022-12-192,3102,3592,3102,3159002,315
2022-12-16---2,313-2,313
2022-12-152,3502,3502,3132,3131,0002,313
2022-12-142,3092,3502,3092,3502,2002,350
2022-12-132,3302,3392,3002,3097002,309
2022-12-122,3502,3502,3352,3358002,335
2022-12-09---2,350-2,350
2022-12-082,3502,3502,3502,3501002,350
2022-12-072,3002,3502,3002,3503,2002,350
2022-12-062,3222,3222,2562,3041,1002,304
2022-12-052,3322,3322,3322,3321002,332
2022-12-022,3402,3402,3402,3401002,340
2022-12-01---2,348-2,348
2022-11-30---2,348-2,348
2022-11-292,3432,3482,3432,3488002,348
2022-11-28---2,343-2,343
2022-11-25---2,343-2,343
2022-11-242,3802,3802,3212,3431,7002,343
2022-11-222,3812,3812,3812,3812002,381
2022-11-212,3752,3752,3392,3392002,339
2022-11-182,3802,3802,3202,3335,3002,333
2022-11-172,3672,3672,3612,3633002,363
2022-11-162,4402,4402,3672,3672,1002,367
2022-11-152,4452,4452,3802,3904,6002,390
2022-11-142,4422,4452,4062,4456002,445
2022-11-112,4382,4382,3912,4207002,420
2022-11-102,3912,3912,3912,3914002,391
2022-11-092,3942,4012,3942,4012002,401
2022-11-082,4202,4202,4002,4008002,400
2022-11-072,3992,3992,3992,3992002,399
2022-11-04---2,410-2,410
2022-11-022,4592,4602,4102,4101,3002,410
2022-11-012,4282,4282,4092,4094002,409
2022-10-312,4642,4642,4642,4643002,464
2022-10-282,4292,4502,4202,4205002,420
2022-10-272,4092,4292,4042,4294002,429
2022-10-262,4082,4152,4082,4151,6002,415
2022-10-252,4412,4412,4052,4052002,405
2022-10-242,3652,4412,3652,3911,3002,391
2022-10-212,3662,4212,3662,3804002,380
2022-10-202,4202,4202,4152,4152002,415
2022-10-192,4202,4202,4202,4203002,420
2022-10-182,4102,4202,4102,4202002,420
2022-10-172,4002,4002,4002,4004002,400
2022-10-142,4002,4002,4002,4003002,400
2022-10-132,4002,4002,3852,4003,3002,400
2022-10-122,3862,3862,3862,3861002,386
2022-10-112,4002,4002,3892,3894002,389
2022-10-072,4002,4002,4002,4001002,400
2022-10-062,4692,4692,4222,4231,1002,423
2022-10-052,4622,4842,4162,4211,3002,421
2022-10-042,4382,4382,4382,4381002,438
2022-10-032,4702,4702,3832,3886002,388
2022-09-302,3912,4772,3912,4773002,477
2022-09-29---2,390-2,390
2022-09-282,4032,4032,3902,3903002,390
2022-09-272,3642,3842,3632,3843002,384
2022-09-26---2,450-2,450
2022-09-222,4202,4502,4202,4501,3002,450
2022-09-212,4502,4502,4502,4501002,450
2022-09-202,4962,4962,4052,4492,5002,449
2022-09-162,4752,4752,4312,4643002,464
2022-09-152,4762,4762,4752,4758002,475
2022-09-142,4762,4762,4762,4762002,476
2022-09-132,4892,4892,4802,4803002,480
2022-09-122,4472,4902,4412,4907002,490
2022-09-092,3842,4372,3842,4371,1002,437
2022-09-082,4122,4502,4122,4181,3002,418
2022-09-072,4502,4512,4252,4252,4002,425
2022-09-062,5062,5062,4522,4526002,452
2022-09-052,5062,5292,4562,4561,0002,456
2022-09-022,4562,4562,4552,4563002,456
2022-09-012,5002,5002,4672,4675002,467
2022-08-312,5182,5322,4502,4502,8002,450
2022-08-302,6252,6252,5532,5531,0002,553
2022-08-292,4742,6742,4742,6252,9002,625
2022-08-262,5492,5492,4722,4724,6002,472
2022-08-252,5942,6952,5452,5456,7002,545
2022-08-242,6452,6452,5152,5183,2002,518
2022-08-232,7302,7302,6502,6505002,650
2022-08-222,7502,7502,6502,7315,4002,731
2022-08-192,9802,9802,6542,79516,0002,795
2022-08-182,4452,8902,4452,78029,1002,780
2022-08-172,4402,4402,3902,3901,5002,390
2022-08-162,4002,4402,4002,4401,2002,440
2022-08-152,3712,3992,3712,3991,0002,399
2022-08-122,3572,3712,3572,3712,8002,371
2022-08-102,3422,3422,3072,3076002,307
2022-08-092,3422,3422,3422,3423002,342
2022-08-08---2,344-2,344
2022-08-05---2,344-2,344
2022-08-04---2,344-2,344
2022-08-03---2,344-2,344
2022-08-022,3442,3442,3442,3443002,344
2022-08-012,3752,3992,3142,3442,3002,344
2022-07-292,3502,3502,3502,3502002,350
2022-07-282,2952,3502,2952,3501,5002,350
2022-07-27---2,295-2,295
2022-07-26---2,295-2,295
2022-07-252,2262,3002,2262,2951,6002,295
2022-07-22---2,284-2,284
2022-07-212,3002,3282,2842,2844002,284
2022-07-202,3272,3302,3002,3004002,300
2022-07-192,3072,3072,3062,3075,7002,307
2022-07-152,3002,3112,3002,3071,0002,307
2022-07-14---2,300-2,300
2022-07-132,3202,3202,3002,3001,8002,300
2022-07-122,3302,3302,3302,3301002,330
2022-07-112,2932,2932,2932,2931002,293
2022-07-082,2952,3432,2952,2951,6002,295
2022-07-072,2822,3242,2822,2834002,283
2022-07-06---2,282-2,282
2022-07-052,2822,2822,2822,2821002,282
2022-07-042,3152,3152,2752,2753002,275
2022-07-01---2,300-2,300
2022-06-302,3002,3002,3002,3003002,300
2022-06-292,3002,3002,3002,3004002,300
2022-06-282,2612,3002,2612,3001,2002,300
2022-06-272,2902,2902,2502,2504002,250
2022-06-242,3002,3002,3002,3002002,300
2022-06-23---2,300-2,300
2022-06-22---2,300-2,300
2022-06-212,3002,3002,3002,3001002,300
2022-06-202,2612,2722,2522,2726002,272
2022-06-17---2,311-2,311
2022-06-16---2,311-2,311
2022-06-152,2992,3112,2612,3111,6002,311
2022-06-14---2,299-2,299
2022-06-13---2,299-2,299
2022-06-102,2992,2992,2992,2991002,299
2022-06-09---2,299-2,299
2022-06-08---2,299-2,299
2022-06-072,2982,3622,2652,2991,6002,299
2022-06-062,2962,2972,2532,2621,2002,262
2022-06-032,2702,2702,2702,2701002,270
2022-06-02---2,294-2,294
2022-06-01---2,294-2,294
2022-05-312,2922,2942,2922,2946002,294
2022-05-302,3692,3692,2922,2921,2002,292
2022-05-27---2,280-2,280
2022-05-262,3152,3172,2802,2803002,280
2022-05-25---2,265-2,265
2022-05-242,3152,3152,2652,2657002,265
2022-05-232,2652,2652,2652,2651002,265
2022-05-20---2,241-2,241
2022-05-19---2,241-2,241
2022-05-18---2,241-2,241
2022-05-17---2,241-2,241
2022-05-162,3002,3002,2202,2411,3002,241
2022-05-13---2,300-2,300
2022-05-122,2702,3002,2702,3002002,300
2022-05-112,3002,3702,2602,3705,8002,370
2022-05-102,2902,3192,2902,3004002,300
2022-05-092,3972,3972,2852,2906002,290
2022-05-062,3992,3992,3992,3999002,399
2022-05-02---2,299-2,299
2022-04-282,2992,2992,2992,2995002,299
2022-04-272,2992,2992,2992,2992002,299
2022-04-262,2712,2992,2712,2994002,299
2022-04-252,2702,3132,2532,3131,6002,313
2022-04-222,3102,3102,3102,3102002,310
2022-04-212,2732,2732,2732,2731002,273
2022-04-20---2,323-2,323
2022-04-192,3202,3232,3202,3232002,323
2022-04-182,2552,3002,2552,3006002,300
2022-04-152,3502,3502,3502,3506002,350
2022-04-142,2522,3502,2522,3504,6002,350
2022-04-132,2862,2862,2862,2861002,286
2022-04-122,2532,2862,2532,2864002,286
2022-04-112,3432,3432,2432,2912,4002,291
2022-04-082,3412,3432,3242,3241,2002,324
2022-04-072,3382,3382,3342,3353002,335
2022-04-06---2,338-2,338
2022-04-052,3322,3382,3322,3382002,338
2022-04-04---2,410-2,410
2022-04-012,4102,4102,4102,4102,0002,410
2022-03-312,4202,4202,4202,4204,2002,420
2022-03-302,4202,4302,4202,4206002,420
2022-03-292,3202,3702,3202,3702002,370
2022-03-282,3682,3682,3452,3454002,345
2022-03-25---2,370-2,370
2022-03-242,3822,3822,3702,3706002,370
2022-03-23---2,282-2,282
2022-03-222,3252,3252,2822,2822002,282
2022-03-182,3392,3752,3392,3752,2002,375
2022-03-172,3362,3392,2952,3395002,339
2022-03-16---2,286-2,286
2022-03-15---2,286-2,286
2022-03-14---2,286-2,286
2022-03-112,2862,2862,2862,2861002,286
2022-03-102,2852,3762,2852,3767002,376
2022-03-09---2,259-2,259
2022-03-082,2622,2622,2502,2596002,259
2022-03-072,2952,3052,2552,2621,3002,262
2022-03-04---2,295-2,295
2022-03-03---2,295-2,295
2022-03-02---2,295-2,295
2022-03-012,3402,3402,2952,2956002,295
2022-02-282,3402,3402,3402,3402002,340
2022-02-25---2,331-2,331
2022-02-242,3002,3312,2932,3313002,331
2022-02-222,3002,3002,3002,3003002,300
2022-02-212,3212,3212,2532,3002,2002,300
2022-02-18---2,321-2,321
2022-02-172,3502,3502,3212,3212002,321
2022-02-162,3202,3202,3202,3201002,320
2022-02-15---2,320-2,320
2022-02-14---2,320-2,320
2022-02-102,3202,3202,3202,3202002,320
2022-02-092,3502,3502,3202,3203002,320
2022-02-082,3262,3262,3262,3261002,326
2022-02-072,3502,3502,2262,2263002,226
2022-02-042,4002,4002,3492,3494002,349
2022-02-032,3102,3102,3102,3104002,310
2022-02-022,3002,3002,3002,3001002,300
2022-02-01---2,301-2,301
2022-01-312,3512,3512,3012,3015002,301
2022-01-282,3512,3512,3512,3512002,351
2022-01-27---2,310-2,310
2022-01-262,2652,3102,2652,3105002,310
2022-01-252,2632,2652,2632,2652002,265
2022-01-24---2,308-2,308
2022-01-212,3602,3602,3082,3082002,308
2022-01-202,3912,4272,3902,4179002,417
2022-01-19---2,491-2,491
2022-01-18---2,491-2,491
2022-01-172,4912,4912,4912,4917002,491
2022-01-14---2,491-2,491
2022-01-13---2,491-2,491
2022-01-122,4942,4942,4912,4913002,491
2022-01-11---2,450-2,450
2022-01-07---2,450-2,450
2022-01-062,4502,4502,4502,4501002,450
2022-01-05---2,450-2,450
2022-01-042,4502,4502,4502,4502002,450

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