6416 桂川電機(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 895 | 895 | 880 | 880 | 300 | 880 |
| 2024-04-22 | 892 | 892 | 889 | 889 | 200 | 889 |
| 2024-04-19 | - | - | - | 881 | - | 881 |
| 2024-04-18 | 881 | 881 | 881 | 881 | 100 | 881 |
| 2024-04-17 | 866 | 866 | 866 | 866 | 600 | 866 |
| 2024-04-16 | 861 | 861 | 855 | 861 | 600 | 861 |
| 2024-04-15 | 886 | 886 | 861 | 862 | 1,100 | 862 |
| 2024-04-12 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2024-04-11 | - | - | - | 902 | - | 902 |
| 2024-04-10 | - | - | - | 902 | - | 902 |
| 2024-04-09 | 873 | 902 | 873 | 902 | 600 | 902 |
| 2024-04-08 | - | - | - | 903 | - | 903 |
| 2024-04-05 | - | - | - | 903 | - | 903 |
| 2024-04-04 | - | - | - | 903 | - | 903 |
| 2024-04-03 | - | - | - | 903 | - | 903 |
| 2024-04-02 | 928 | 928 | 898 | 903 | 1,500 | 903 |
| 2024-04-01 | 927 | 927 | 897 | 918 | 700 | 918 |
| 2024-03-29 | 920 | 929 | 890 | 929 | 600 | 929 |
| 2024-03-28 | 890 | 890 | 890 | 890 | 200 | 890 |
| 2024-03-27 | 899 | 899 | 860 | 860 | 1,800 | 860 |
| 2024-03-26 | - | - | - | 899 | - | 899 |
| 2024-03-25 | 900 | 900 | 899 | 899 | 300 | 899 |
| 2024-03-22 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2024-03-21 | 900 | 900 | 900 | 900 | 600 | 900 |
| 2024-03-19 | 900 | 900 | 886 | 900 | 2,800 | 900 |
| 2024-03-18 | 880 | 900 | 860 | 900 | 3,600 | 900 |
| 2024-03-15 | 880 | 880 | 880 | 880 | 500 | 880 |
| 2024-03-14 | 895 | 895 | 890 | 890 | 400 | 890 |
| 2024-03-13 | 862 | 887 | 862 | 886 | 700 | 886 |
| 2024-03-12 | 865 | 865 | 857 | 857 | 800 | 857 |
| 2024-03-11 | 865 | 865 | 865 | 865 | 200 | 865 |
| 2024-03-08 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2024-03-07 | 855 | 855 | 855 | 855 | 1,200 | 855 |
| 2024-03-06 | 852 | 855 | 852 | 855 | 200 | 855 |
| 2024-03-05 | - | - | - | 867 | - | 867 |
| 2024-03-04 | 888 | 888 | 867 | 867 | 2,300 | 867 |
| 2024-03-01 | 860 | 873 | 852 | 873 | 3,200 | 873 |
| 2024-02-29 | 872 | 881 | 865 | 865 | 1,300 | 865 |
| 2024-02-28 | 840 | 870 | 840 | 870 | 3,800 | 870 |
| 2024-02-27 | 840 | 842 | 836 | 840 | 1,300 | 840 |
| 2024-02-26 | 840 | 840 | 836 | 836 | 700 | 836 |
| 2024-02-22 | 835 | 837 | 835 | 837 | 300 | 837 |
| 2024-02-21 | 840 | 855 | 840 | 849 | 1,700 | 849 |
| 2024-02-20 | 831 | 845 | 827 | 827 | 1,000 | 827 |
| 2024-02-19 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2024-02-16 | 799 | 819 | 799 | 802 | 3,300 | 802 |
| 2024-02-15 | 850 | 850 | 785 | 814 | 10,500 | 814 |
| 2024-02-14 | 848 | 850 | 844 | 850 | 3,300 | 850 |
| 2024-02-13 | 841 | 871 | 841 | 847 | 1,300 | 847 |
| 2024-02-09 | 821 | 861 | 816 | 836 | 500 | 836 |
| 2024-02-08 | 863 | 863 | 820 | 821 | 3,500 | 821 |
| 2024-02-07 | 934 | 934 | 835 | 862 | 10,700 | 862 |
| 2024-02-06 | 850 | 934 | 840 | 934 | 4,400 | 934 |
| 2024-02-05 | 842 | 850 | 842 | 850 | 1,000 | 850 |
| 2024-02-02 | 845 | 850 | 830 | 840 | 4,600 | 840 |
| 2024-02-01 | 844 | 845 | 829 | 842 | 1,900 | 842 |
| 2024-01-31 | 833 | 841 | 820 | 841 | 1,600 | 841 |
| 2024-01-30 | 825 | 837 | 774 | 837 | 7,500 | 837 |
| 2024-01-29 | 765 | 865 | 754 | 800 | 16,400 | 800 |
| 2024-01-26 | 760 | 765 | 750 | 765 | 3,200 | 765 |
| 2024-01-25 | 765 | 765 | 750 | 755 | 3,700 | 755 |
| 2024-01-24 | 721 | 755 | 721 | 755 | 2,100 | 755 |
| 2024-01-23 | 715 | 715 | 715 | 715 | 500 | 715 |
| 2024-01-22 | 710 | 710 | 707 | 707 | 1,800 | 707 |
| 2024-01-19 | 717 | 717 | 700 | 707 | 4,400 | 707 |
| 2024-01-18 | 715 | 715 | 715 | 715 | 1,600 | 715 |
| 2024-01-17 | - | - | - | 710 | - | 710 |
| 2024-01-16 | - | - | - | 710 | - | 710 |
| 2024-01-15 | 720 | 720 | 710 | 710 | 700 | 710 |
| 2024-01-12 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2024-01-11 | 705 | 710 | 705 | 710 | 200 | 710 |
| 2024-01-10 | - | - | - | 705 | - | 705 |
| 2024-01-09 | 710 | 710 | 705 | 705 | 800 | 705 |
| 2024-01-05 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2024-01-04 | 697 | 709 | 696 | 709 | 800 | 709 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
