6416 桂川電機(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 686 | 686 | 667 | 669 | 5,800 | 669 |
| 2025-05-08 | 691 | 691 | 670 | 685 | 2,000 | 685 |
| 2025-05-07 | 715 | 715 | 676 | 681 | 7,700 | 681 |
| 2025-05-02 | 745 | 745 | 700 | 700 | 14,500 | 700 |
| 2025-05-01 | 803 | 855 | 730 | 730 | 128,100 | 730 |
| 2025-04-30 | 688 | 788 | 688 | 788 | 144,400 | 788 |
| 2025-04-28 | 679 | 688 | 679 | 688 | 600 | 688 |
| 2025-04-25 | 676 | 680 | 676 | 680 | 600 | 680 |
| 2025-04-24 | 684 | 692 | 682 | 682 | 500 | 682 |
| 2025-04-23 | 666 | 705 | 666 | 684 | 2,500 | 684 |
| 2025-04-22 | 652 | 692 | 652 | 662 | 1,000 | 662 |
| 2025-04-21 | 652 | 652 | 652 | 652 | 100 | 652 |
| 2025-04-18 | 668 | 678 | 668 | 678 | 1,600 | 678 |
| 2025-04-17 | 668 | 677 | 668 | 668 | 700 | 668 |
| 2025-04-16 | 668 | 675 | 666 | 666 | 1,400 | 666 |
| 2025-04-15 | 677 | 693 | 641 | 688 | 6,700 | 688 |
| 2025-04-14 | 675 | 675 | 675 | 675 | 100 | 675 |
| 2025-04-11 | - | - | - | 645 | - | 645 |
| 2025-04-10 | 602 | 645 | 600 | 645 | 2,800 | 645 |
| 2025-04-09 | 622 | 622 | 599 | 599 | 600 | 599 |
| 2025-04-08 | 623 | 623 | 603 | 622 | 1,200 | 622 |
| 2025-04-07 | 654 | 654 | 593 | 593 | 7,900 | 593 |
| 2025-04-04 | 684 | 684 | 684 | 684 | 200 | 684 |
| 2025-04-03 | 746 | 746 | 708 | 717 | 3,100 | 717 |
| 2025-04-02 | 753 | 761 | 753 | 761 | 200 | 761 |
| 2025-04-01 | 770 | 790 | 747 | 747 | 3,000 | 747 |
| 2025-03-31 | 739 | 740 | 739 | 740 | 400 | 740 |
| 2025-03-28 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2025-03-27 | 740 | 749 | 735 | 735 | 1,100 | 735 |
| 2025-03-26 | 750 | 750 | 741 | 741 | 200 | 741 |
| 2025-03-25 | 735 | 739 | 735 | 735 | 400 | 735 |
| 2025-03-24 | 734 | 739 | 734 | 734 | 500 | 734 |
| 2025-03-21 | 750 | 760 | 726 | 739 | 6,700 | 739 |
| 2025-03-19 | 740 | 742 | 740 | 740 | 1,300 | 740 |
| 2025-03-18 | 751 | 753 | 735 | 753 | 1,400 | 753 |
| 2025-03-17 | 752 | 753 | 751 | 753 | 500 | 753 |
| 2025-03-14 | 751 | 753 | 751 | 753 | 200 | 753 |
| 2025-03-13 | 749 | 760 | 748 | 760 | 900 | 760 |
| 2025-03-12 | 755 | 755 | 750 | 750 | 600 | 750 |
| 2025-03-11 | - | - | - | 770 | - | 770 |
| 2025-03-10 | 750 | 770 | 749 | 770 | 700 | 770 |
| 2025-03-07 | 756 | 756 | 755 | 755 | 600 | 755 |
| 2025-03-06 | 766 | 766 | 760 | 761 | 3,100 | 761 |
| 2025-03-05 | 768 | 768 | 765 | 765 | 600 | 765 |
| 2025-03-04 | - | - | - | 773 | - | 773 |
| 2025-03-03 | - | - | - | 773 | - | 773 |
| 2025-02-28 | - | - | - | 773 | - | 773 |
| 2025-02-27 | 773 | 773 | 773 | 773 | 1,000 | 773 |
| 2025-02-26 | 780 | 781 | 773 | 773 | 2,700 | 773 |
| 2025-02-25 | 775 | 775 | 773 | 773 | 400 | 773 |
| 2025-02-21 | 773 | 778 | 773 | 777 | 3,200 | 777 |
| 2025-02-20 | 790 | 790 | 777 | 777 | 400 | 777 |
| 2025-02-19 | 784 | 800 | 780 | 790 | 1,100 | 790 |
| 2025-02-18 | 796 | 796 | 784 | 784 | 800 | 784 |
| 2025-02-17 | 791 | 829 | 791 | 800 | 2,600 | 800 |
| 2025-02-14 | 837 | 837 | 776 | 776 | 4,200 | 776 |
| 2025-02-13 | - | - | - | 841 | - | 841 |
| 2025-02-12 | - | - | - | 841 | - | 841 |
| 2025-02-10 | 841 | 841 | 841 | 841 | 100 | 841 |
| 2025-02-07 | 841 | 841 | 841 | 841 | 300 | 841 |
| 2025-02-06 | 841 | 842 | 841 | 842 | 500 | 842 |
| 2025-02-05 | 840 | 842 | 840 | 841 | 1,300 | 841 |
| 2025-02-04 | 835 | 841 | 835 | 841 | 3,500 | 841 |
| 2025-02-03 | - | - | - | 825 | - | 825 |
| 2025-01-31 | 825 | 825 | 825 | 825 | 100 | 825 |
| 2025-01-30 | 825 | 825 | 825 | 825 | 200 | 825 |
| 2025-01-29 | 824 | 824 | 824 | 824 | 400 | 824 |
| 2025-01-28 | 835 | 835 | 822 | 823 | 300 | 823 |
| 2025-01-27 | - | - | - | 820 | - | 820 |
| 2025-01-24 | 820 | 820 | 820 | 820 | 2,500 | 820 |
| 2025-01-23 | - | - | - | 820 | - | 820 |
| 2025-01-22 | - | - | - | 820 | - | 820 |
| 2025-01-21 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2025-01-20 | - | - | - | 820 | - | 820 |
| 2025-01-17 | 813 | 820 | 813 | 820 | 900 | 820 |
| 2025-01-16 | 800 | 813 | 799 | 813 | 2,700 | 813 |
| 2025-01-15 | 800 | 800 | 799 | 800 | 800 | 800 |
| 2025-01-14 | - | - | - | 787 | - | 787 |
| 2025-01-10 | - | - | - | 787 | - | 787 |
| 2025-01-09 | 784 | 794 | 784 | 787 | 1,200 | 787 |
| 2025-01-08 | 753 | 799 | 753 | 799 | 2,000 | 799 |
| 2025-01-07 | - | - | - | 768 | - | 768 |
| 2025-01-06 | 776 | 776 | 768 | 768 | 600 | 768 |
分割・併合履歴 ： [2018-09-26]1株→0.1株