6469 (株)放電精密加工研究所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	535	536	532	532	5,300	532
2023-12-28	530	534	530	531	4,500	531
2023-12-27	529	531	527	529	12,300	529
2023-12-26	530	533	529	530	7,200	530
2023-12-25	532	534	531	531	14,200	531
2023-12-22	538	539	535	535	2,700	535
2023-12-21	537	538	537	538	2,300	538
2023-12-20	543	543	537	538	5,400	538
2023-12-19	538	542	538	541	3,300	541
2023-12-18	539	540	536	537	7,600	537
2023-12-15	539	540	539	539	5,400	539
2023-12-14	540	540	534	539	6,000	539
2023-12-13	542	546	534	540	7,200	540
2023-12-12	543	543	538	540	6,300	540
2023-12-11	546	546	544	545	2,200	545
2023-12-08	547	550	544	546	2,900	546
2023-12-07	548	549	547	547	4,300	547
2023-12-06	552	554	549	549	3,400	549
2023-12-05	552	553	552	552	3,800	552
2023-12-04	557	557	552	553	1,800	553
2023-12-01	562	562	555	555	4,300	555
2023-11-30	552	563	552	562	6,800	562
2023-11-29	551	556	549	551	8,100	551
2023-11-28	552	552	550	550	2,200	550
2023-11-27	557	557	552	554	5,300	554
2023-11-24	549	554	548	549	4,800	549
2023-11-22	557	557	550	551	3,000	551
2023-11-21	562	562	553	556	6,800	556
2023-11-20	552	579	542	552	49,200	552
2023-11-17	542	545	542	544	1,700	544
2023-11-16	546	546	543	543	2,600	543
2023-11-15	552	552	545	547	4,400	547
2023-11-14	549	551	546	551	800	551
2023-11-13	547	554	544	549	6,300	549
2023-11-10	549	549	544	545	1,600	545
2023-11-09	547	547	542	542	1,500	542
2023-11-08	545	545	539	539	2,700	539
2023-11-07	540	540	538	539	6,200	539
2023-11-06	544	544	539	541	5,900	541
2023-11-02	543	543	540	540	1,400	540
2023-11-01	542	543	541	543	3,600	543
2023-10-31	537	542	537	542	1,000	542
2023-10-30	540	540	536	536	1,800	536
2023-10-27	541	542	541	541	1,300	541
2023-10-26	542	544	539	540	7,800	540
2023-10-25	542	544	541	541	2,500	541
2023-10-24	548	548	541	543	1,800	543
2023-10-23	545	546	541	543	4,800	543
2023-10-20	546	546	544	545	1,000	545
2023-10-19	551	551	546	546	3,300	546
2023-10-18	556	556	548	551	4,600	551
2023-10-17	550	560	544	546	19,100	546
2023-10-16	544	548	542	543	6,700	543
2023-10-13	549	550	543	544	11,100	544
2023-10-12	554	557	548	550	8,900	550
2023-10-11	548	557	548	555	38,200	555
2023-10-10	551	551	545	547	24,500	547
2023-10-06	555	560	555	555	11,300	555
2023-10-05	558	566	555	563	26,800	563
2023-10-04	588	589	553	563	145,100	563
2023-10-03	577	582	559	582	30,000	582
2023-10-02	565	577	562	577	12,900	577
2023-09-29	555	562	555	559	6,600	559
2023-09-28	554	555	549	555	2,200	555
2023-09-27	550	550	548	548	1,400	548
2023-09-26	552	552	550	550	500	550
2023-09-25	549	554	548	554	2,500	554
2023-09-22	549	549	542	549	2,300	549
2023-09-21	550	550	547	549	3,800	549
2023-09-20	550	550	548	548	800	548
2023-09-19	547	551	547	550	3,000	550
2023-09-15	550	552	550	550	2,300	550
2023-09-14	555	555	547	550	3,000	550
2023-09-13	554	554	549	554	3,300	554
2023-09-12	550	555	550	554	2,100	554
2023-09-11	552	552	550	550	3,800	550
2023-09-08	554	554	551	552	6,000	552
2023-09-07	550	555	548	554	3,800	554
2023-09-06	552	555	549	551	5,100	551
2023-09-05	548	552	547	552	3,100	552
2023-09-04	547	547	544	546	4,200	546
2023-09-01	543	545	540	543	5,300	543
2023-08-31	544	544	540	544	8,000	544
2023-08-30	542	545	540	544	5,400	544
2023-08-29	541	544	535	542	8,800	542
2023-08-28	543	543	535	542	12,000	542
2023-08-25	549	549	543	545	7,400	545
2023-08-24	551	551	549	549	1,400	549
2023-08-23	550	553	550	551	500	551
2023-08-22	556	556	549	553	1,200	553
2023-08-21	554	554	553	554	2,400	554
2023-08-18	547	558	547	558	2,900	558
2023-08-17	545	549	543	549	3,300	549
2023-08-16	551	551	545	545	2,200	545
2023-08-15	553	554	546	546	3,300	546
2023-08-14	551	553	550	553	2,100	553
2023-08-10	552	552	548	548	5,500	548
2023-08-09	552	553	552	553	1,600	553
2023-08-08	552	554	552	553	1,800	553
2023-08-07	555	555	552	553	2,200	553
2023-08-04	553	554	552	554	2,000	554
2023-08-03	554	554	552	553	2,700	553
2023-08-02	556	557	553	553	3,900	553
2023-08-01	557	557	555	555	2,300	555
2023-07-31	557	559	557	557	4,100	557
2023-07-28	561	561	556	557	1,900	557
2023-07-27	558	560	554	560	2,400	560
2023-07-26	556	558	555	558	4,600	558
2023-07-25	556	558	552	558	5,000	558
2023-07-24	558	560	545	555	22,800	555
2023-07-21	553	558	553	554	7,200	554
2023-07-20	557	558	554	554	11,500	554
2023-07-19	559	560	556	559	8,000	559
2023-07-18	562	562	556	558	23,500	558
2023-07-14	569	569	560	561	21,300	561
2023-07-13	580	580	568	571	15,800	571
2023-07-12	588	588	574	578	14,300	578
2023-07-11	586	588	582	584	6,000	584
2023-07-10	592	592	582	587	4,400	587
2023-07-07	578	587	578	583	3,100	583
2023-07-06	593	593	577	578	22,000	578
2023-07-05	603	603	585	588	85,200	588
2023-07-04	596	640	590	640	127,800	640
2023-07-03	576	587	576	586	15,400	586
2023-06-30	576	581	572	575	19,500	575
2023-06-29	579	583	576	576	4,400	576
2023-06-28	579	579	574	578	1,400	578
2023-06-27	571	579	571	574	3,700	574
2023-06-26	579	579	574	575	7,500	575
2023-06-23	567	569	567	567	1,500	567
2023-06-22	567	570	567	567	1,200	567
2023-06-21	568	570	568	568	900	568
2023-06-20	569	569	568	568	2,500	568
2023-06-19	569	572	568	568	3,000	568
2023-06-16	572	572	567	569	2,700	569
2023-06-15	563	570	563	570	4,000	570
2023-06-14	563	567	561	567	5,800	567
2023-06-13	565	566	563	563	2,900	563
2023-06-12	562	564	561	564	4,500	564
2023-06-09	568	568	562	562	1,500	562
2023-06-08	561	562	561	561	1,800	561
2023-06-07	563	565	562	562	2,400	562
2023-06-06	568	568	564	564	2,200	564
2023-06-05	566	569	566	567	3,100	567
2023-06-02	568	570	567	567	5,700	567
2023-06-01	567	569	566	567	4,100	567
2023-05-31	566	569	566	566	3,900	566
2023-05-30	563	565	560	565	3,800	565
2023-05-29	566	566	563	563	1,300	563
2023-05-26	562	563	561	562	1,600	562
2023-05-25	567	567	562	563	1,400	563
2023-05-24	566	567	561	567	6,100	567
2023-05-23	567	572	567	568	1,900	568
2023-05-22	570	570	566	567	1,200	567
2023-05-19	570	572	568	570	1,900	570
2023-05-18	570	570	563	567	1,900	567
2023-05-17	570	570	566	567	2,900	567
2023-05-16	570	571	570	570	2,600	570
2023-05-15	575	575	569	569	3,100	569
2023-05-12	577	577	568	575	2,600	575
2023-05-11	580	580	569	573	4,300	573
2023-05-10	573	583	573	575	7,500	575
2023-05-09	572	573	572	573	1,500	573
2023-05-08	578	578	574	574	1,300	574
2023-05-02	579	580	574	580	3,900	580
2023-05-01	575	579	574	579	2,600	579
2023-04-28	573	579	573	574	1,100	574
2023-04-27	574	574	572	572	1,500	572
2023-04-26	567	569	567	568	2,000	568
2023-04-25	579	579	574	575	500	575
2023-04-24	576	577	573	575	800	575
2023-04-21	582	582	571	575	3,100	575
2023-04-20	576	576	572	572	300	572
2023-04-19	570	581	570	574	2,100	574
2023-04-18	570	571	570	570	900	570
2023-04-17	570	580	570	574	3,600	574
2023-04-14	570	571	570	570	1,100	570
2023-04-13	568	570	568	570	700	570
2023-04-12	576	580	570	574	4,900	574
2023-04-11	575	575	566	570	1,700	570
2023-04-10	567	574	566	573	3,100	573
2023-04-07	565	574	565	566	16,800	566
2023-04-06	575	588	575	587	9,900	587
2023-04-05	573	583	570	574	6,800	574
2023-04-04	582	582	577	579	3,400	579
2023-04-03	573	583	573	582	3,700	582
2023-03-31	569	573	569	573	800	573
2023-03-30	571	571	568	568	1,000	568
2023-03-29	569	571	569	571	400	571
2023-03-28	566	574	566	569	1,200	569
2023-03-27	565	568	565	566	3,800	566
2023-03-24	566	566	563	565	700	565
2023-03-23	558	576	558	576	1,800	576
2023-03-22	578	578	559	564	12,800	564
2023-03-20	554	563	554	562	1,800	562
2023-03-17	562	564	562	563	2,600	563
2023-03-16	572	573	568	568	2,500	568
2023-03-15	572	577	572	572	1,800	572
2023-03-14	576	581	572	572	7,500	572
2023-03-13	584	584	577	577	1,700	577
2023-03-10	579	584	578	584	2,900	584
2023-03-09	582	585	579	583	3,400	583
2023-03-08	584	587	580	582	5,900	582
2023-03-07	575	585	575	585	1,200	585
2023-03-06	580	580	576	579	3,400	579
2023-03-03	582	586	581	581	1,500	581
2023-03-02	585	587	585	585	8,000	585
2023-03-01	585	587	583	585	4,800	585
2023-02-28	580	585	580	583	2,800	583
2023-02-27	570	590	570	578	6,500	578
2023-02-24	585	592	585	590	6,200	590
2023-02-22	581	585	580	584	4,500	584
2023-02-21	581	584	579	580	2,200	580
2023-02-20	581	584	581	582	2,800	582
2023-02-17	575	580	575	577	1,900	577
2023-02-16	574	577	574	575	2,200	575
2023-02-15	575	577	574	574	2,100	574
2023-02-14	577	577	574	575	1,500	575
2023-02-13	573	576	571	574	1,500	574
2023-02-10	572	573	571	573	600	573
2023-02-09	576	576	568	573	2,200	573
2023-02-08	579	579	570	577	5,400	577
2023-02-07	577	577	574	575	900	575
2023-02-06	577	580	572	580	7,800	580
2023-02-03	577	580	575	580	2,200	580
2023-02-02	580	586	577	578	8,200	578
2023-02-01	575	582	575	577	3,900	577
2023-01-31	574	581	574	575	1,800	575
2023-01-30	570	575	570	574	1,100	574
2023-01-27	572	573	570	573	500	573
2023-01-26	573	576	572	572	900	572
2023-01-25	571	579	571	574	5,500	574
2023-01-24	563	576	563	572	8,000	572
2023-01-23	557	560	557	560	2,100	560
2023-01-20	555	558	555	558	700	558
2023-01-19	552	558	552	558	3,800	558
2023-01-18	550	551	550	551	300	551
2023-01-17	549	554	549	552	700	552
2023-01-16	550	553	549	549	3,200	549
2023-01-13	550	554	550	550	2,200	550
2023-01-12	548	557	548	553	13,600	553
2023-01-11	552	558	547	555	11,700	555
2023-01-10	549	549	545	545	1,800	545
2023-01-06	554	554	543	543	2,800	543
2023-01-05	552	552	542	545	4,900	545
2023-01-04	546	553	546	551	4,800	551

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6469 (株)放電精密加工研究所 の時系列データ [2023年度]

6469 (株)放電精密加工研究所の時系列データ [2023年度]