6416 桂川電機(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
2022-08-0872377069973942,600739
2022-08-0566373066369837,600698
2022-08-046506746506638,500663
2022-08-036486526436497,100649
2022-08-026506576466544,800654
2022-08-016486516466471,500647
2022-07-296646646476498,500649
2022-07-286706736546566,000656
2022-07-276616706526698,200669
2022-07-266486686486615,900661
2022-07-2566666664965011,000650
2022-07-2268968965565714,500657
2022-07-216756856666858,100685
2022-07-206706846636794,400679
2022-07-196776796576788,400678
2022-07-1567568266367720,100677
2022-07-1470171068068023,300680
2022-07-1373673769169540,100695
2022-07-1272774070872943,000729
2022-07-11748764706735146,100735
2022-07-08835883755763443,200763
2022-07-078808808808806,600880
2022-07-061,3051,3051,3001,300137,0001,300
2022-07-051,0051,0051,0051,0052,8001,005
2022-07-0478085578085519,800855
2022-07-017057057057053,000705
2022-06-30705705705705100705
2022-06-29---705-705
2022-06-28705705705705100705
2022-06-27705705705705100705
2022-06-24700708698708600708
2022-06-237167166757001,100700
2022-06-226637316636912,800691
2022-06-21671671658658800658
2022-06-206727166726771,500677
2022-06-17702702692692300692
2022-06-167567567137173,700717
2022-06-158758907507563,800756
2022-06-1478092578087513,600875
2022-06-137457757457751,700775
2022-06-10776776715730600730
2022-06-097187887187781,300778
2022-06-08---703-703
2022-06-07696703696703600703
2022-06-06---696-696
2022-06-03707707696696200696
2022-06-027207356977226,800722
2022-06-017097096856852,400685
2022-05-31679679679679500679
2022-05-30---665-665
2022-05-27665665665665100665
2022-05-26664665664665500665
2022-05-25---664-664
2022-05-24664664664664200664
2022-05-236736736636641,300664
2022-05-206917306906932,700693
2022-05-19690690690690800690
2022-05-18692693692692500692
2022-05-176906906806811,900681
2022-05-166906906896903,000690
2022-05-13680685680685500685
2022-05-12---655-655
2022-05-11655655655655300655
2022-05-10655655655655400655
2022-05-09651660651655400655
2022-05-066706706606602,300660
2022-05-02---670-670
2022-04-286646716646701,400670
2022-04-27664664664664100664
2022-04-26705709705709200709
2022-04-256656876656872,100687
2022-04-22---666-666
2022-04-21666666666666100666
2022-04-206536666506664,600666
2022-04-196506696506692,600669
2022-04-18---655-655
2022-04-15---655-655
2022-04-146556556556551,100655
2022-04-136456566366551,000655
2022-04-12---670-670
2022-04-11670670670670100670
2022-04-08670670670670200670
2022-04-07658658658658100658
2022-04-066786856496491,000649
2022-04-056526706526701,100670
2022-04-046786846516802,500680
2022-04-016496616476592,700659
2022-03-31---649-649
2022-03-30649649649649100649
2022-03-296206486206481,500648
2022-03-286306506306501,500650
2022-03-25620620620620300620
2022-03-24623623620620600620
2022-03-236306306236251,100625
2022-03-22---622-622
2022-03-18632632622622500622
2022-03-17639639639639100639
2022-03-16---630-630
2022-03-15---630-630
2022-03-14630630630630700630
2022-03-11---640-640
2022-03-10---640-640
2022-03-09---640-640
2022-03-08---640-640
2022-03-07---640-640
2022-03-04---640-640
2022-03-03630640630640200640
2022-03-02650650640640300640
2022-03-01---630-630
2022-02-28630630630630200630
2022-02-256306306306301,300630
2022-02-24634634634634100634
2022-02-22660660660660100660
2022-02-21652660652660300660
2022-02-18---632-632
2022-02-17632632632632200632
2022-02-16---642-642
2022-02-15642642642642200642
2022-02-14---642-642
2022-02-10---642-642
2022-02-09644644642642300642
2022-02-08642642642642200642
2022-02-07---650-650
2022-02-04650650650650200650
2022-02-03670670670670200670
2022-02-02660660660660200660
2022-02-01---650-650
2022-01-31---650-650
2022-01-286406506306506,400650
2022-01-276446446406402,900640
2022-01-26642642642642100642
2022-01-25---642-642
2022-01-24645645642642400642
2022-01-216446556446553,100655
2022-01-20---670-670
2022-01-19692692670670800670
2022-01-18---652-652
2022-01-17652652652652100652
2022-01-14---650-650
2022-01-13---650-650
2022-01-12660660650650400650
2022-01-11650650650650200650
2022-01-07---652-652
2022-01-06651652651652300652
2022-01-056776996666661,500666
2022-01-04664668652658900658

分割・併合履歴 : [2018-09-26]1株→0.1株