6416 桂川電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 674 | 713 | 668 | 683 | 5,200 | 683 |
2023-06-08 | 670 | 676 | 648 | 655 | 2,500 | 655 |
2023-06-07 | 670 | 738 | 661 | 689 | 21,400 | 689 |
2023-06-06 | 670 | 670 | 646 | 660 | 7,800 | 660 |
2023-06-05 | 621 | 715 | 620 | 677 | 15,000 | 677 |
2023-06-02 | 619 | 625 | 619 | 625 | 2,400 | 625 |
2023-06-01 | 635 | 637 | 612 | 615 | 6,300 | 615 |
2023-05-31 | 615 | 628 | 610 | 627 | 3,500 | 627 |
2023-05-30 | - | - | - | 592 | - | 592 |
2023-05-29 | 603 | 603 | 590 | 592 | 600 | 592 |
2023-05-26 | 593 | 593 | 593 | 593 | 500 | 593 |
2023-05-25 | 597 | 597 | 597 | 597 | 200 | 597 |
2023-05-24 | 600 | 600 | 598 | 598 | 300 | 598 |
2023-05-23 | 590 | 610 | 590 | 607 | 600 | 607 |
2023-05-22 | 590 | 600 | 585 | 589 | 8,000 | 589 |
2023-05-19 | 600 | 620 | 600 | 620 | 4,400 | 620 |
2023-05-18 | 616 | 618 | 595 | 595 | 1,900 | 595 |
2023-05-17 | 600 | 625 | 600 | 616 | 4,100 | 616 |
2023-05-16 | 590 | 590 | 584 | 590 | 2,400 | 590 |
2023-05-15 | 598 | 598 | 585 | 590 | 1,400 | 590 |
2023-05-12 | 578 | 590 | 578 | 590 | 1,300 | 590 |
2023-05-11 | 589 | 591 | 582 | 582 | 800 | 582 |
2023-05-10 | 585 | 595 | 585 | 590 | 400 | 590 |
2023-05-09 | 600 | 600 | 590 | 590 | 1,300 | 590 |
2023-05-08 | 586 | 589 | 581 | 589 | 500 | 589 |
2023-05-02 | 595 | 595 | 590 | 595 | 1,700 | 595 |
2023-05-01 | 576 | 590 | 576 | 590 | 400 | 590 |
2023-04-28 | 581 | 581 | 580 | 580 | 200 | 580 |
2023-04-27 | - | - | - | 590 | - | 590 |
2023-04-26 | 577 | 592 | 577 | 590 | 4,400 | 590 |
2023-04-25 | 570 | 574 | 570 | 574 | 1,200 | 574 |
2023-04-24 | 574 | 583 | 574 | 576 | 500 | 576 |
2023-04-21 | 585 | 585 | 574 | 574 | 1,800 | 574 |
2023-04-20 | 566 | 579 | 566 | 575 | 900 | 575 |
2023-04-19 | 576 | 578 | 567 | 571 | 1,200 | 571 |
2023-04-18 | 572 | 576 | 570 | 574 | 1,600 | 574 |
2023-04-17 | 570 | 570 | 570 | 570 | 1,100 | 570 |
2023-04-14 | 566 | 566 | 566 | 566 | 300 | 566 |
2023-04-13 | 557 | 575 | 555 | 566 | 1,600 | 566 |
2023-04-12 | 559 | 564 | 548 | 562 | 3,100 | 562 |
2023-04-11 | 579 | 579 | 564 | 569 | 3,400 | 569 |
2023-04-10 | 588 | 588 | 577 | 585 | 3,200 | 585 |
2023-04-07 | 550 | 599 | 550 | 563 | 10,800 | 563 |
2023-04-06 | 551 | 554 | 545 | 547 | 5,500 | 547 |
2023-04-05 | 552 | 560 | 552 | 552 | 3,000 | 552 |
2023-04-04 | 553 | 556 | 549 | 552 | 4,400 | 552 |
2023-04-03 | 551 | 555 | 538 | 548 | 7,700 | 548 |
2023-03-31 | 566 | 574 | 540 | 555 | 7,200 | 555 |
2023-03-30 | 559 | 562 | 552 | 561 | 2,000 | 561 |
2023-03-29 | 560 | 580 | 544 | 551 | 7,600 | 551 |
2023-03-28 | 552 | 563 | 551 | 555 | 4,600 | 555 |
2023-03-27 | 576 | 576 | 558 | 558 | 6,500 | 558 |
2023-03-24 | 574 | 580 | 560 | 576 | 11,000 | 576 |
2023-03-23 | 600 | 600 | 556 | 571 | 50,200 | 571 |
2023-03-22 | 654 | 738 | 605 | 605 | 145,200 | 605 |
2023-03-20 | 540 | 638 | 540 | 638 | 55,300 | 638 |
2023-03-17 | 533 | 538 | 533 | 538 | 500 | 538 |
2023-03-16 | 531 | 531 | 531 | 531 | 200 | 531 |
2023-03-15 | 535 | 544 | 535 | 544 | 200 | 544 |
2023-03-14 | 545 | 545 | 530 | 530 | 2,500 | 530 |
2023-03-13 | 546 | 555 | 546 | 555 | 1,700 | 555 |
2023-03-10 | 560 | 565 | 560 | 565 | 400 | 565 |
2023-03-09 | 563 | 563 | 554 | 560 | 1,500 | 560 |
2023-03-08 | 559 | 566 | 559 | 566 | 200 | 566 |
2023-03-07 | - | - | - | 561 | - | 561 |
2023-03-06 | 573 | 573 | 561 | 561 | 300 | 561 |
2023-03-03 | 555 | 573 | 555 | 573 | 1,100 | 573 |
2023-03-02 | 567 | 570 | 560 | 560 | 2,800 | 560 |
2023-03-01 | 560 | 564 | 553 | 561 | 800 | 561 |
2023-02-28 | 551 | 560 | 551 | 560 | 500 | 560 |
2023-02-27 | 543 | 550 | 531 | 550 | 2,200 | 550 |
2023-02-24 | 535 | 544 | 524 | 544 | 1,800 | 544 |
2023-02-22 | 549 | 549 | 539 | 539 | 200 | 539 |
2023-02-21 | 539 | 549 | 539 | 546 | 1,200 | 546 |
2023-02-20 | 537 | 539 | 517 | 539 | 1,600 | 539 |
2023-02-17 | 537 | 537 | 537 | 537 | 200 | 537 |
2023-02-16 | - | - | - | 534 | - | 534 |
2023-02-15 | 522 | 534 | 522 | 534 | 1,900 | 534 |
2023-02-14 | 547 | 548 | 532 | 532 | 3,200 | 532 |
2023-02-13 | 547 | 547 | 537 | 540 | 3,800 | 540 |
2023-02-10 | 546 | 546 | 546 | 546 | 1,500 | 546 |
2023-02-09 | 531 | 546 | 531 | 546 | 300 | 546 |
2023-02-08 | 526 | 531 | 526 | 531 | 1,100 | 531 |
2023-02-07 | 544 | 544 | 534 | 534 | 600 | 534 |
2023-02-06 | 538 | 544 | 538 | 544 | 700 | 544 |
2023-02-03 | 537 | 544 | 537 | 538 | 900 | 538 |
2023-02-02 | 553 | 553 | 544 | 544 | 600 | 544 |
2023-02-01 | - | - | - | 554 | - | 554 |
2023-01-31 | 550 | 554 | 550 | 554 | 300 | 554 |
2023-01-30 | 562 | 566 | 554 | 554 | 400 | 554 |
2023-01-27 | 549 | 552 | 549 | 552 | 2,200 | 552 |
2023-01-26 | 549 | 549 | 549 | 549 | 100 | 549 |
2023-01-25 | 560 | 560 | 549 | 549 | 1,500 | 549 |
2023-01-24 | 560 | 560 | 560 | 560 | 500 | 560 |
2023-01-23 | 561 | 562 | 561 | 562 | 400 | 562 |
2023-01-20 | - | - | - | 541 | - | 541 |
2023-01-19 | 542 | 565 | 541 | 541 | 2,800 | 541 |
2023-01-18 | - | - | - | 546 | - | 546 |
2023-01-17 | 550 | 555 | 542 | 546 | 1,000 | 546 |
2023-01-16 | 547 | 547 | 540 | 540 | 900 | 540 |
2023-01-13 | 536 | 551 | 531 | 551 | 400 | 551 |
2023-01-12 | 537 | 543 | 523 | 543 | 1,300 | 543 |
2023-01-11 | 530 | 540 | 530 | 540 | 800 | 540 |
2023-01-10 | 537 | 537 | 530 | 530 | 1,000 | 530 |
2023-01-06 | 535 | 548 | 535 | 540 | 1,300 | 540 |
2023-01-05 | 541 | 546 | 539 | 540 | 2,000 | 540 |
2023-01-04 | 539 | 543 | 530 | 538 | 3,700 | 538 |
分割・併合履歴 : [2018-09-26]1株→0.1株