6490 日本ピラー工業(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
2024-02-225,5705,6805,5205,680100,9005,680
2024-02-215,4905,5005,3605,370102,7005,370
2024-02-205,4905,5705,4105,460104,2005,460
2024-02-195,6705,7005,5105,53074,2005,530
2024-02-165,7505,8305,5005,670162,8005,670
2024-02-155,6005,7405,5105,550190,3005,550
2024-02-145,2705,5705,1305,540404,5005,540
2024-02-134,7004,8904,6504,865154,0004,865
2024-02-094,6004,7104,5404,560165,6004,560
2024-02-084,6304,6704,5804,62060,4004,620
2024-02-074,6304,7104,5754,640128,9004,640
2024-02-064,8254,8504,6954,700117,6004,700
2024-02-054,9754,9854,7754,80576,0004,805
2024-02-024,9004,9554,8604,93089,3004,930
2024-02-014,8654,9304,8454,89047,0004,890
2024-01-314,8804,9104,8304,90046,8004,900
2024-01-304,9604,9854,8604,90050,5004,900
2024-01-294,8855,0104,8454,950109,8004,950
2024-01-264,9654,9654,8804,88561,7004,885
2024-01-254,8555,0204,8555,02094,7005,020
2024-01-244,8754,8954,7704,84577,7004,845
2024-01-234,9654,9804,8454,87592,8004,875
2024-01-224,8104,9604,8104,930171,8004,930
2024-01-194,6754,7704,6504,770145,5004,770
2024-01-184,5304,6154,5254,60542,4004,605
2024-01-174,6004,7054,5554,555117,4004,555
2024-01-164,5404,5904,4954,565101,2004,565
2024-01-154,3554,5454,3204,540114,1004,540
2024-01-124,3954,4104,2904,35594,6004,355
2024-01-114,3804,4254,3504,40579,0004,405
2024-01-104,3304,3704,2704,34574,9004,345
2024-01-094,3554,4154,3304,35546,2004,355
2024-01-054,3654,3904,2854,28567,6004,285
2024-01-044,3604,3754,2654,37072,7004,370

分割・併合履歴 : [1990-03-27]1株→1.07株 [1985-05-16]1株→1.2株