6470 大豊工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 649 | 663 | 649 | 662 | 38,700 | 662 |
| 2025-05-08 | 649 | 652 | 645 | 648 | 91,700 | 648 |
| 2025-05-07 | 640 | 652 | 635 | 650 | 52,400 | 650 |
| 2025-05-02 | 646 | 655 | 636 | 643 | 58,800 | 643 |
| 2025-05-01 | 650 | 650 | 636 | 646 | 88,800 | 646 |
| 2025-04-30 | 640 | 651 | 626 | 651 | 67,900 | 651 |
| 2025-04-28 | 621 | 645 | 621 | 640 | 94,000 | 640 |
| 2025-04-25 | 584 | 639 | 584 | 630 | 143,000 | 630 |
| 2025-04-24 | 582 | 610 | 555 | 594 | 455,100 | 594 |
| 2025-04-23 | 574 | 579 | 562 | 579 | 34,600 | 579 |
| 2025-04-22 | 568 | 573 | 559 | 564 | 16,600 | 564 |
| 2025-04-21 | 561 | 569 | 556 | 568 | 35,800 | 568 |
| 2025-04-18 | 534 | 567 | 534 | 567 | 41,500 | 567 |
| 2025-04-17 | 518 | 536 | 518 | 530 | 21,200 | 530 |
| 2025-04-16 | 540 | 550 | 516 | 517 | 31,600 | 517 |
| 2025-04-15 | 517 | 549 | 517 | 539 | 48,500 | 539 |
| 2025-04-14 | 515 | 524 | 510 | 510 | 24,200 | 510 |
| 2025-04-11 | 500 | 512 | 486 | 507 | 40,600 | 507 |
| 2025-04-10 | 528 | 528 | 509 | 526 | 48,100 | 526 |
| 2025-04-09 | 503 | 503 | 475 | 481 | 61,700 | 481 |
| 2025-04-08 | 483 | 524 | 483 | 513 | 66,900 | 513 |
| 2025-04-07 | 481 | 491 | 469 | 470 | 127,800 | 470 |
| 2025-04-04 | 550 | 550 | 507 | 518 | 105,400 | 518 |
| 2025-04-03 | 572 | 572 | 552 | 555 | 71,500 | 555 |
| 2025-04-02 | 585 | 585 | 573 | 582 | 58,400 | 582 |
| 2025-04-01 | 601 | 601 | 584 | 585 | 30,600 | 585 |
| 2025-03-31 | 612 | 617 | 594 | 594 | 52,000 | 594 |
| 2025-03-28 | 640 | 643 | 619 | 621 | 24,700 | 621 |
| 2025-03-27 | 645 | 650 | 631 | 650 | 39,800 | 650 |
| 2025-03-26 | 644 | 650 | 639 | 650 | 23,500 | 650 |
| 2025-03-25 | 645 | 645 | 635 | 644 | 15,100 | 644 |
| 2025-03-24 | 653 | 653 | 636 | 642 | 22,300 | 642 |
| 2025-03-21 | 658 | 658 | 642 | 652 | 54,500 | 652 |
| 2025-03-19 | 641 | 657 | 635 | 657 | 38,400 | 657 |
| 2025-03-18 | 632 | 640 | 632 | 638 | 26,700 | 638 |
| 2025-03-17 | 634 | 646 | 630 | 632 | 26,400 | 632 |
| 2025-03-14 | 629 | 638 | 629 | 634 | 19,800 | 634 |
| 2025-03-13 | 633 | 639 | 630 | 632 | 13,500 | 632 |
| 2025-03-12 | 626 | 634 | 625 | 634 | 16,400 | 634 |
| 2025-03-11 | 632 | 632 | 616 | 624 | 21,000 | 624 |
| 2025-03-10 | 646 | 649 | 635 | 638 | 22,400 | 638 |
| 2025-03-07 | 640 | 653 | 628 | 653 | 27,100 | 653 |
| 2025-03-06 | 643 | 650 | 639 | 647 | 14,800 | 647 |
| 2025-03-05 | 637 | 641 | 630 | 640 | 23,500 | 640 |
| 2025-03-04 | 634 | 634 | 622 | 632 | 17,500 | 632 |
| 2025-03-03 | 622 | 632 | 613 | 632 | 26,700 | 632 |
| 2025-02-28 | 622 | 623 | 612 | 612 | 13,900 | 612 |
| 2025-02-27 | 610 | 622 | 608 | 622 | 14,000 | 622 |
| 2025-02-26 | 615 | 615 | 600 | 610 | 26,700 | 610 |
| 2025-02-25 | 613 | 619 | 608 | 613 | 13,900 | 613 |
| 2025-02-21 | 630 | 630 | 612 | 621 | 46,700 | 621 |
| 2025-02-20 | 630 | 633 | 624 | 630 | 21,000 | 630 |
| 2025-02-19 | 648 | 655 | 629 | 630 | 59,500 | 630 |
| 2025-02-18 | 621 | 644 | 620 | 642 | 42,400 | 642 |
| 2025-02-17 | 631 | 633 | 620 | 624 | 37,500 | 624 |
| 2025-02-14 | 642 | 642 | 630 | 631 | 14,500 | 631 |
| 2025-02-13 | 642 | 645 | 636 | 642 | 24,300 | 642 |
| 2025-02-12 | 647 | 648 | 634 | 639 | 50,800 | 639 |
| 2025-02-10 | 658 | 658 | 646 | 646 | 17,800 | 646 |
| 2025-02-07 | 653 | 685 | 653 | 658 | 116,800 | 658 |
| 2025-02-06 | 625 | 648 | 620 | 648 | 111,000 | 648 |
| 2025-02-05 | 620 | 631 | 620 | 628 | 26,400 | 628 |
| 2025-02-04 | 626 | 630 | 617 | 620 | 28,500 | 620 |
| 2025-02-03 | 634 | 634 | 620 | 622 | 59,500 | 622 |
| 2025-01-31 | 630 | 651 | 630 | 643 | 69,300 | 643 |
| 2025-01-30 | 625 | 646 | 625 | 630 | 81,600 | 630 |
| 2025-01-29 | 629 | 634 | 624 | 628 | 39,400 | 628 |
| 2025-01-28 | 628 | 638 | 628 | 629 | 19,900 | 629 |
| 2025-01-27 | 629 | 638 | 626 | 634 | 35,400 | 634 |
| 2025-01-24 | 625 | 628 | 619 | 625 | 20,700 | 625 |
| 2025-01-23 | 628 | 628 | 614 | 622 | 35,100 | 622 |
| 2025-01-22 | 628 | 644 | 628 | 631 | 67,800 | 631 |
| 2025-01-21 | 628 | 635 | 625 | 628 | 24,200 | 628 |
| 2025-01-20 | 609 | 628 | 609 | 623 | 23,100 | 623 |
| 2025-01-17 | 611 | 613 | 606 | 607 | 17,900 | 607 |
| 2025-01-16 | 622 | 623 | 610 | 610 | 29,000 | 610 |
| 2025-01-15 | 622 | 627 | 618 | 621 | 20,300 | 621 |
| 2025-01-14 | 635 | 635 | 617 | 625 | 39,700 | 625 |
| 2025-01-10 | 642 | 644 | 635 | 635 | 32,100 | 635 |
| 2025-01-09 | 654 | 655 | 635 | 647 | 40,700 | 647 |
| 2025-01-08 | 678 | 689 | 653 | 654 | 81,800 | 654 |
| 2025-01-07 | 665 | 685 | 660 | 682 | 117,800 | 682 |
| 2025-01-06 | 662 | 673 | 659 | 659 | 95,400 | 659 |
分割・併合履歴 ： なし