6469 (株)放電精密加工研究所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,285 | 1,345 | 1,222 | 1,345 | 228,600 | 1,345 |
| 2025-04-07 | 1,020 | 1,128 | 1,020 | 1,045 | 214,000 | 1,045 |
| 2025-04-04 | 1,349 | 1,365 | 1,190 | 1,230 | 215,700 | 1,230 |
| 2025-04-03 | 1,285 | 1,421 | 1,280 | 1,409 | 95,200 | 1,409 |
| 2025-04-02 | 1,352 | 1,405 | 1,310 | 1,370 | 71,200 | 1,370 |
| 2025-04-01 | 1,391 | 1,412 | 1,351 | 1,355 | 44,300 | 1,355 |
| 2025-03-31 | 1,399 | 1,421 | 1,365 | 1,385 | 75,700 | 1,385 |
| 2025-03-28 | 1,430 | 1,451 | 1,405 | 1,429 | 39,500 | 1,429 |
| 2025-03-27 | 1,442 | 1,447 | 1,424 | 1,430 | 54,200 | 1,430 |
| 2025-03-26 | 1,519 | 1,519 | 1,454 | 1,454 | 68,000 | 1,454 |
| 2025-03-25 | 1,545 | 1,565 | 1,485 | 1,493 | 106,700 | 1,493 |
| 2025-03-24 | 1,530 | 1,566 | 1,518 | 1,535 | 145,100 | 1,535 |
| 2025-03-21 | 1,520 | 1,536 | 1,460 | 1,460 | 121,000 | 1,460 |
| 2025-03-19 | 1,494 | 1,605 | 1,440 | 1,501 | 314,800 | 1,501 |
| 2025-03-18 | 1,619 | 1,650 | 1,444 | 1,484 | 343,000 | 1,484 |
| 2025-03-17 | 1,379 | 1,540 | 1,379 | 1,515 | 331,900 | 1,515 |
| 2025-03-14 | 1,316 | 1,329 | 1,303 | 1,319 | 27,700 | 1,319 |
| 2025-03-13 | 1,305 | 1,331 | 1,298 | 1,298 | 56,600 | 1,298 |
| 2025-03-12 | 1,307 | 1,311 | 1,283 | 1,294 | 52,100 | 1,294 |
| 2025-03-11 | 1,235 | 1,336 | 1,200 | 1,307 | 73,500 | 1,307 |
| 2025-03-10 | 1,317 | 1,330 | 1,252 | 1,265 | 69,000 | 1,265 |
| 2025-03-07 | 1,260 | 1,301 | 1,251 | 1,257 | 46,800 | 1,257 |
| 2025-03-06 | 1,225 | 1,317 | 1,223 | 1,275 | 86,600 | 1,275 |
| 2025-03-05 | 1,194 | 1,236 | 1,180 | 1,211 | 35,600 | 1,211 |
| 2025-03-04 | 1,200 | 1,219 | 1,175 | 1,197 | 27,000 | 1,197 |
| 2025-03-03 | 1,238 | 1,239 | 1,180 | 1,203 | 40,100 | 1,203 |
| 2025-02-28 | 1,229 | 1,247 | 1,180 | 1,215 | 53,400 | 1,215 |
| 2025-02-27 | 1,256 | 1,278 | 1,253 | 1,254 | 8,800 | 1,254 |
| 2025-02-26 | 1,294 | 1,294 | 1,246 | 1,261 | 27,000 | 1,261 |
| 2025-02-25 | 1,292 | 1,304 | 1,275 | 1,281 | 16,600 | 1,281 |
| 2025-02-21 | 1,302 | 1,328 | 1,301 | 1,306 | 16,000 | 1,306 |
| 2025-02-20 | 1,353 | 1,379 | 1,296 | 1,305 | 59,900 | 1,305 |
| 2025-02-19 | 1,364 | 1,364 | 1,322 | 1,333 | 34,500 | 1,333 |
| 2025-02-18 | 1,332 | 1,376 | 1,332 | 1,343 | 61,500 | 1,343 |
| 2025-02-17 | 1,295 | 1,336 | 1,281 | 1,314 | 48,000 | 1,314 |
| 2025-02-14 | 1,286 | 1,307 | 1,266 | 1,272 | 23,400 | 1,272 |
| 2025-02-13 | 1,328 | 1,328 | 1,285 | 1,286 | 25,900 | 1,286 |
| 2025-02-12 | 1,265 | 1,303 | 1,251 | 1,303 | 29,200 | 1,303 |
| 2025-02-10 | 1,268 | 1,317 | 1,262 | 1,263 | 29,700 | 1,263 |
| 2025-02-07 | 1,284 | 1,294 | 1,254 | 1,262 | 25,800 | 1,262 |
| 2025-02-06 | 1,269 | 1,330 | 1,269 | 1,285 | 50,200 | 1,285 |
| 2025-02-05 | 1,289 | 1,289 | 1,252 | 1,268 | 22,500 | 1,268 |
| 2025-02-04 | 1,217 | 1,259 | 1,215 | 1,259 | 35,900 | 1,259 |
| 2025-02-03 | 1,195 | 1,231 | 1,181 | 1,217 | 29,400 | 1,217 |
| 2025-01-31 | 1,219 | 1,234 | 1,204 | 1,212 | 25,400 | 1,212 |
| 2025-01-30 | 1,250 | 1,250 | 1,205 | 1,210 | 34,600 | 1,210 |
| 2025-01-29 | 1,268 | 1,296 | 1,250 | 1,250 | 28,600 | 1,250 |
| 2025-01-28 | 1,261 | 1,278 | 1,233 | 1,275 | 48,500 | 1,275 |
| 2025-01-27 | 1,311 | 1,330 | 1,279 | 1,279 | 55,200 | 1,279 |
| 2025-01-24 | 1,271 | 1,325 | 1,268 | 1,304 | 59,500 | 1,304 |
| 2025-01-23 | 1,262 | 1,339 | 1,231 | 1,289 | 100,700 | 1,289 |
| 2025-01-22 | 1,189 | 1,271 | 1,189 | 1,259 | 74,200 | 1,259 |
| 2025-01-21 | 1,199 | 1,203 | 1,172 | 1,172 | 29,700 | 1,172 |
| 2025-01-20 | 1,216 | 1,266 | 1,181 | 1,183 | 78,300 | 1,183 |
| 2025-01-17 | 1,237 | 1,237 | 1,195 | 1,212 | 69,800 | 1,212 |
| 2025-01-16 | 1,263 | 1,293 | 1,221 | 1,240 | 86,000 | 1,240 |
| 2025-01-15 | 1,305 | 1,340 | 1,223 | 1,237 | 197,900 | 1,237 |
| 2025-01-14 | 1,330 | 1,450 | 1,329 | 1,365 | 313,600 | 1,365 |
| 2025-01-10 | 1,235 | 1,345 | 1,216 | 1,317 | 95,200 | 1,317 |
| 2025-01-09 | 1,231 | 1,332 | 1,231 | 1,283 | 208,200 | 1,283 |
| 2025-01-08 | 1,250 | 1,255 | 1,217 | 1,231 | 57,700 | 1,231 |
| 2025-01-07 | 1,172 | 1,250 | 1,172 | 1,232 | 124,100 | 1,232 |
| 2025-01-06 | 1,198 | 1,212 | 1,155 | 1,163 | 77,300 | 1,163 |
分割・併合履歴 ： なし