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
2023-06-096747136686835,200683
2023-06-086706766486552,500655
2023-06-0767073866168921,400689
2023-06-066706706466607,800660
2023-06-0562171562067715,000677
2023-06-026196256196252,400625
2023-06-016356376126156,300615
2023-05-316156286106273,500627
2023-05-30---592-592
2023-05-29603603590592600592
2023-05-26593593593593500593
2023-05-25597597597597200597
2023-05-24600600598598300598
2023-05-23590610590607600607
2023-05-225906005855898,000589
2023-05-196006206006204,400620
2023-05-186166185955951,900595
2023-05-176006256006164,100616
2023-05-165905905845902,400590
2023-05-155985985855901,400590
2023-05-125785905785901,300590
2023-05-11589591582582800582
2023-05-10585595585590400590
2023-05-096006005905901,300590
2023-05-08586589581589500589
2023-05-025955955905951,700595
2023-05-01576590576590400590
2023-04-28581581580580200580
2023-04-27---590-590
2023-04-265775925775904,400590
2023-04-255705745705741,200574
2023-04-24574583574576500576
2023-04-215855855745741,800574
2023-04-20566579566575900575
2023-04-195765785675711,200571
2023-04-185725765705741,600574
2023-04-175705705705701,100570
2023-04-14566566566566300566
2023-04-135575755555661,600566
2023-04-125595645485623,100562
2023-04-115795795645693,400569
2023-04-105885885775853,200585
2023-04-0755059955056310,800563
2023-04-065515545455475,500547
2023-04-055525605525523,000552
2023-04-045535565495524,400552
2023-04-035515555385487,700548
2023-03-315665745405557,200555
2023-03-305595625525612,000561
2023-03-295605805445517,600551
2023-03-285525635515554,600555
2023-03-275765765585586,500558
2023-03-2457458056057611,000576
2023-03-2360060055657150,200571
2023-03-22654738605605145,200605
2023-03-2054063854063855,300638
2023-03-17533538533538500538
2023-03-16531531531531200531
2023-03-15535544535544200544
2023-03-145455455305302,500530
2023-03-135465555465551,700555
2023-03-10560565560565400565
2023-03-095635635545601,500560
2023-03-08559566559566200566
2023-03-07---561-561
2023-03-06573573561561300561
2023-03-035555735555731,100573
2023-03-025675705605602,800560
2023-03-01560564553561800561
2023-02-28551560551560500560
2023-02-275435505315502,200550
2023-02-245355445245441,800544
2023-02-22549549539539200539
2023-02-215395495395461,200546
2023-02-205375395175391,600539
2023-02-17537537537537200537
2023-02-16---534-534
2023-02-155225345225341,900534
2023-02-145475485325323,200532
2023-02-135475475375403,800540
2023-02-105465465465461,500546
2023-02-09531546531546300546
2023-02-085265315265311,100531
2023-02-07544544534534600534
2023-02-06538544538544700544
2023-02-03537544537538900538
2023-02-02553553544544600544
2023-02-01---554-554
2023-01-31550554550554300554
2023-01-30562566554554400554
2023-01-275495525495522,200552
2023-01-26549549549549100549
2023-01-255605605495491,500549
2023-01-24560560560560500560
2023-01-23561562561562400562
2023-01-20---541-541
2023-01-195425655415412,800541
2023-01-18---546-546
2023-01-175505555425461,000546
2023-01-16547547540540900540
2023-01-13536551531551400551
2023-01-125375435235431,300543
2023-01-11530540530540800540
2023-01-105375375305301,000530
2023-01-065355485355401,300540
2023-01-055415465395402,000540
2023-01-045395435305383,700538

分割・併合履歴 : [2018-09-26]1株→0.1株