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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2024-12-27 | 761 | 761 | 761 | 761 | 100 | 761 |
| 2024-12-26 | 760 | 768 | 760 | 768 | 15,500 | 768 |
| 2024-12-25 | 790 | 790 | 756 | 756 | 10,600 | 756 |
| 2024-12-24 | 779 | 795 | 772 | 795 | 400 | 795 |
| 2024-12-23 | 782 | 783 | 780 | 780 | 2,900 | 780 |
| 2024-12-20 | 814 | 814 | 784 | 784 | 500 | 784 |
| 2024-12-19 | 800 | 800 | 799 | 799 | 200 | 799 |
| 2024-12-18 | 784 | 784 | 784 | 784 | 200 | 784 |
| 2024-12-17 | 793 | 793 | 777 | 784 | 400 | 784 |
| 2024-12-16 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2024-12-13 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2024-12-12 | - | - | - | 803 | - | 803 |
| 2024-12-11 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 2024-12-10 | 813 | 813 | 813 | 813 | 400 | 813 |
| 2024-12-09 | 845 | 845 | 806 | 806 | 2,400 | 806 |
| 2024-12-06 | - | - | - | 830 | - | 830 |
| 2024-12-05 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2024-12-04 | - | - | - | 820 | - | 820 |
| 2024-12-03 | 815 | 820 | 815 | 820 | 900 | 820 |
| 2024-12-02 | 828 | 828 | 824 | 824 | 400 | 824 |
| 2024-11-29 | 815 | 828 | 815 | 828 | 600 | 828 |
| 2024-11-28 | 828 | 828 | 828 | 828 | 100 | 828 |
| 2024-11-27 | 841 | 849 | 841 | 849 | 300 | 849 |
| 2024-11-26 | - | - | - | 841 | - | 841 |
| 2024-11-25 | 816 | 841 | 816 | 841 | 1,000 | 841 |
| 2024-11-22 | 817 | 897 | 817 | 830 | 5,900 | 830 |
| 2024-11-21 | 844 | 844 | 830 | 830 | 2,900 | 830 |
| 2024-11-20 | - | - | - | 840 | - | 840 |
| 2024-11-19 | 813 | 840 | 813 | 840 | 1,100 | 840 |
| 2024-11-18 | 812 | 813 | 812 | 813 | 300 | 813 |
| 2024-11-15 | 813 | 813 | 772 | 802 | 1,000 | 802 |
| 2024-11-14 | 865 | 865 | 830 | 830 | 2,300 | 830 |
| 2024-11-13 | 879 | 879 | 879 | 879 | 500 | 879 |
| 2024-11-12 | 850 | 894 | 850 | 879 | 800 | 879 |
| 2024-11-11 | - | - | - | 850 | - | 850 |
| 2024-11-08 | - | - | - | 850 | - | 850 |
| 2024-11-07 | 850 | 850 | 850 | 850 | 400 | 850 |
| 2024-11-06 | 827 | 835 | 827 | 835 | 800 | 835 |
| 2024-11-05 | 822 | 826 | 822 | 826 | 900 | 826 |
| 2024-11-01 | - | - | - | 830 | - | 830 |
| 2024-10-31 | 830 | 830 | 828 | 830 | 13,500 | 830 |
| 2024-10-30 | 840 | 840 | 834 | 834 | 1,000 | 834 |
| 2024-10-29 | 855 | 855 | 855 | 855 | 100 | 855 |
| 2024-10-28 | - | - | - | 870 | - | 870 |
| 2024-10-25 | - | - | - | 870 | - | 870 |
| 2024-10-24 | - | - | - | 870 | - | 870 |
| 2024-10-23 | 870 | 870 | 870 | 870 | 200 | 870 |
| 2024-10-22 | - | - | - | 870 | - | 870 |
| 2024-10-21 | 869 | 870 | 869 | 870 | 3,000 | 870 |
| 2024-10-18 | 896 | 896 | 840 | 869 | 8,200 | 869 |
| 2024-10-17 | - | - | - | 836 | - | 836 |
| 2024-10-16 | 836 | 836 | 836 | 836 | 100 | 836 |
| 2024-10-15 | 846 | 876 | 831 | 836 | 3,500 | 836 |
| 2024-10-11 | 811 | 843 | 811 | 843 | 1,200 | 843 |
| 2024-10-10 | 817 | 826 | 811 | 811 | 800 | 811 |
| 2024-10-09 | 814 | 814 | 802 | 802 | 200 | 802 |
| 2024-10-08 | - | - | - | 799 | - | 799 |
| 2024-10-07 | 799 | 799 | 799 | 799 | 100 | 799 |
| 2024-10-04 | - | - | - | 798 | - | 798 |
| 2024-10-03 | 795 | 798 | 795 | 798 | 1,000 | 798 |
| 2024-10-02 | 812 | 812 | 796 | 797 | 1,000 | 797 |
| 2024-10-01 | 799 | 799 | 784 | 797 | 1,000 | 797 |
| 2024-09-30 | - | - | - | 802 | - | 802 |
| 2024-09-27 | - | - | - | 802 | - | 802 |
| 2024-09-26 | 811 | 814 | 790 | 802 | 4,000 | 802 |
| 2024-09-25 | - | - | - | 826 | - | 826 |
| 2024-09-24 | 826 | 826 | 826 | 826 | 3,100 | 826 |
| 2024-09-20 | - | - | - | 826 | - | 826 |
| 2024-09-19 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2024-09-18 | - | - | - | 819 | - | 819 |
| 2024-09-17 | 819 | 819 | 819 | 819 | 100 | 819 |
| 2024-09-13 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2024-09-12 | 824 | 824 | 824 | 824 | 100 | 824 |
| 2024-09-11 | - | - | - | 822 | - | 822 |
| 2024-09-10 | 822 | 822 | 822 | 822 | 500 | 822 |
| 2024-09-09 | 796 | 825 | 786 | 825 | 1,700 | 825 |
| 2024-09-06 | 804 | 804 | 804 | 804 | 700 | 804 |
| 2024-09-05 | 804 | 804 | 804 | 804 | 500 | 804 |
| 2024-09-04 | 828 | 828 | 804 | 804 | 2,500 | 804 |
| 2024-09-03 | 836 | 836 | 836 | 836 | 200 | 836 |
| 2024-09-02 | 843 | 843 | 843 | 843 | 300 | 843 |
| 2024-08-30 | 836 | 836 | 836 | 836 | 400 | 836 |
| 2024-08-29 | 808 | 810 | 808 | 810 | 300 | 810 |
| 2024-08-28 | - | - | - | 817 | - | 817 |
| 2024-08-27 | 817 | 817 | 817 | 817 | 300 | 817 |
| 2024-08-26 | 816 | 816 | 811 | 816 | 12,100 | 816 |
| 2024-08-23 | 828 | 830 | 807 | 807 | 1,600 | 807 |
| 2024-08-22 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2024-08-21 | 841 | 845 | 837 | 840 | 3,800 | 840 |
| 2024-08-20 | 868 | 868 | 841 | 841 | 600 | 841 |
| 2024-08-19 | 848 | 875 | 841 | 872 | 1,400 | 872 |
| 2024-08-16 | 860 | 860 | 838 | 848 | 2,400 | 848 |
| 2024-08-15 | 915 | 915 | 865 | 870 | 1,200 | 870 |
| 2024-08-14 | 898 | 915 | 865 | 915 | 13,700 | 915 |
| 2024-08-13 | 928 | 928 | 928 | 928 | 400 | 928 |
| 2024-08-09 | 723 | 812 | 723 | 778 | 4,700 | 778 |
| 2024-08-08 | 703 | 724 | 702 | 720 | 800 | 720 |
| 2024-08-07 | 665 | 700 | 652 | 685 | 8,200 | 685 |
| 2024-08-06 | 701 | 732 | 630 | 665 | 29,100 | 665 |
| 2024-08-05 | 800 | 800 | 691 | 691 | 13,800 | 691 |
| 2024-08-02 | 926 | 927 | 836 | 836 | 5,100 | 836 |
| 2024-08-01 | 948 | 948 | 933 | 933 | 800 | 933 |
| 2024-07-31 | 950 | 963 | 950 | 963 | 300 | 963 |
| 2024-07-30 | 950 | 955 | 950 | 954 | 1,100 | 954 |
| 2024-07-29 | 927 | 949 | 927 | 949 | 200 | 949 |
| 2024-07-26 | 933 | 933 | 927 | 927 | 2,300 | 927 |
| 2024-07-25 | 951 | 951 | 926 | 926 | 2,000 | 926 |
| 2024-07-24 | 920 | 951 | 920 | 951 | 3,900 | 951 |
| 2024-07-23 | 917 | 930 | 917 | 925 | 500 | 925 |
| 2024-07-22 | 915 | 934 | 915 | 930 | 1,000 | 930 |
| 2024-07-19 | 903 | 932 | 903 | 912 | 1,400 | 912 |
| 2024-07-18 | 928 | 928 | 892 | 900 | 2,600 | 900 |
| 2024-07-17 | 921 | 926 | 920 | 920 | 700 | 920 |
| 2024-07-16 | 928 | 928 | 928 | 928 | 16,800 | 928 |
| 2024-07-12 | 931 | 931 | 916 | 928 | 1,500 | 928 |
| 2024-07-11 | 925 | 933 | 922 | 933 | 800 | 933 |
| 2024-07-10 | 931 | 931 | 931 | 931 | 200 | 931 |
| 2024-07-09 | 952 | 952 | 930 | 930 | 1,600 | 930 |
| 2024-07-08 | 919 | 930 | 914 | 915 | 1,300 | 915 |
| 2024-07-05 | 976 | 976 | 917 | 917 | 3,500 | 917 |
| 2024-07-04 | 1,001 | 1,009 | 965 | 976 | 11,600 | 976 |
| 2024-07-03 | 937 | 1,043 | 936 | 1,043 | 14,200 | 1,043 |
| 2024-07-02 | 904 | 925 | 904 | 925 | 1,800 | 925 |
| 2024-07-01 | 903 | 923 | 903 | 914 | 3,700 | 914 |
| 2024-06-28 | 921 | 921 | 902 | 902 | 3,200 | 902 |
| 2024-06-27 | 917 | 918 | 899 | 899 | 3,800 | 899 |
| 2024-06-26 | 923 | 923 | 913 | 917 | 2,900 | 917 |
| 2024-06-25 | 956 | 956 | 931 | 931 | 500 | 931 |
| 2024-06-24 | 944 | 957 | 940 | 953 | 2,100 | 953 |
| 2024-06-21 | 909 | 955 | 909 | 942 | 10,400 | 942 |
| 2024-06-20 | 905 | 905 | 904 | 904 | 200 | 904 |
| 2024-06-19 | 901 | 903 | 901 | 903 | 900 | 903 |
| 2024-06-18 | 919 | 919 | 902 | 905 | 2,200 | 905 |
| 2024-06-17 | 911 | 920 | 911 | 919 | 1,100 | 919 |
| 2024-06-14 | 934 | 934 | 903 | 905 | 3,900 | 905 |
| 2024-06-13 | 941 | 941 | 926 | 935 | 500 | 935 |
| 2024-06-12 | 933 | 942 | 918 | 942 | 2,200 | 942 |
| 2024-06-11 | 928 | 941 | 921 | 941 | 3,200 | 941 |
| 2024-06-10 | 952 | 952 | 910 | 910 | 7,500 | 910 |
| 2024-06-07 | 972 | 978 | 960 | 960 | 2,500 | 960 |
| 2024-06-06 | 978 | 986 | 968 | 986 | 2,400 | 986 |
| 2024-06-05 | 994 | 994 | 966 | 970 | 1,700 | 970 |
| 2024-06-04 | 983 | 1,000 | 983 | 987 | 1,200 | 987 |
| 2024-06-03 | 986 | 1,012 | 967 | 998 | 14,300 | 998 |
| 2024-05-31 | 980 | 1,079 | 979 | 985 | 20,200 | 985 |
| 2024-05-30 | 1,002 | 1,029 | 964 | 976 | 8,600 | 976 |
| 2024-05-29 | 1,008 | 1,021 | 995 | 999 | 4,900 | 999 |
| 2024-05-28 | 996 | 1,029 | 988 | 1,015 | 8,300 | 1,015 |
| 2024-05-27 | 1,046 | 1,046 | 988 | 992 | 11,700 | 992 |
| 2024-05-24 | 1,038 | 1,200 | 984 | 1,030 | 86,500 | 1,030 |
| 2024-05-23 | 1,075 | 1,090 | 951 | 1,008 | 33,900 | 1,008 |
| 2024-05-22 | 1,145 | 1,320 | 1,062 | 1,084 | 227,100 | 1,084 |
| 2024-05-21 | 1,145 | 1,145 | 1,145 | 1,145 | 1,500 | 1,145 |
| 2024-05-20 | 969 | 1,055 | 954 | 995 | 12,100 | 995 |
| 2024-05-17 | 903 | 953 | 903 | 924 | 1,000 | 924 |
| 2024-05-16 | 902 | 913 | 902 | 913 | 500 | 913 |
| 2024-05-15 | - | - | - | 941 | - | 941 |
| 2024-05-14 | 928 | 942 | 928 | 941 | 900 | 941 |
| 2024-05-13 | 939 | 942 | 939 | 942 | 300 | 942 |
| 2024-05-10 | 909 | 909 | 909 | 909 | 400 | 909 |
| 2024-05-09 | - | - | - | 900 | - | 900 |
| 2024-05-08 | - | - | - | 900 | - | 900 |
| 2024-05-07 | - | - | - | 900 | - | 900 |
| 2024-05-02 | - | - | - | 900 | - | 900 |
| 2024-05-01 | - | - | - | 900 | - | 900 |
| 2024-04-30 | 895 | 907 | 895 | 900 | 1,100 | 900 |
| 2024-04-26 | 880 | 894 | 865 | 894 | 1,100 | 894 |
| 2024-04-25 | - | - | - | 880 | - | 880 |
| 2024-04-24 | 880 | 895 | 880 | 880 | 600 | 880 |
| 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