6459 大和冷機工業(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
2024-02-281,4921,4921,4481,44826,0001,448
2024-02-271,4851,5091,4851,49230,3001,492
2024-02-261,4801,5101,4741,48485,1001,484
2024-02-221,4661,4801,4641,47438,0001,474
2024-02-211,4821,4841,4511,45931,1001,459
2024-02-201,4761,4991,4761,48630,6001,486
2024-02-191,4781,4961,4681,47023,5001,470
2024-02-161,4881,4941,4551,47541,2001,475
2024-02-151,4731,4831,4151,47479,2001,474
2024-02-141,5211,5421,4951,51377,4001,513
2024-02-131,5211,5521,5211,55255,0001,552
2024-02-091,5311,5381,5091,50937,0001,509
2024-02-081,5191,5451,5101,53832,0001,538
2024-02-071,5291,5391,5231,52620,2001,526
2024-02-061,5601,5601,5331,53926,0001,539
2024-02-051,5861,5861,5481,55821,8001,558
2024-02-021,5881,5981,5601,57116,4001,571
2024-02-011,5691,5891,5691,58822,1001,588
2024-01-311,5591,5881,5591,58813,8001,588
2024-01-301,5911,6011,5731,57320,6001,573
2024-01-291,5721,5931,5721,58417,2001,584
2024-01-261,5981,5981,5671,58047,5001,580
2024-01-251,5901,6011,5881,59731,9001,597
2024-01-241,6181,6191,5881,59629,8001,596
2024-01-231,6201,6411,6161,62828,7001,628
2024-01-221,6371,6481,5881,61822,7001,618
2024-01-191,6371,6461,6181,63035,0001,630
2024-01-181,5951,6361,5951,62139,1001,621
2024-01-171,6291,6331,6021,60528,8001,605
2024-01-161,6411,6411,6021,61642,4001,616
2024-01-151,6441,6771,6421,64527,8001,645
2024-01-121,6391,6711,6321,657116,8001,657
2024-01-111,5701,6421,5701,62690,6001,626
2024-01-101,5551,5651,5471,55329,8001,553
2024-01-091,5481,5611,5421,55330,7001,553
2024-01-051,5451,5701,5141,52327,5001,523
2024-01-041,4931,5411,4611,54137,6001,541

分割・併合履歴 : [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株