6524 湖北工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,800 | 1,825 | 1,677 | 1,711 | 280,100 | 1,711 |
| 2025-04-03 | 1,862 | 1,909 | 1,834 | 1,860 | 176,700 | 1,860 |
| 2025-04-02 | 1,950 | 1,965 | 1,922 | 1,942 | 74,400 | 1,942 |
| 2025-04-01 | 1,960 | 1,966 | 1,916 | 1,921 | 116,100 | 1,921 |
| 2025-03-31 | 1,950 | 1,978 | 1,902 | 1,951 | 236,800 | 1,951 |
| 2025-03-28 | 2,125 | 2,126 | 2,071 | 2,080 | 121,700 | 2,080 |
| 2025-03-27 | 2,155 | 2,184 | 2,105 | 2,123 | 122,000 | 2,123 |
| 2025-03-26 | 2,140 | 2,169 | 2,131 | 2,150 | 95,100 | 2,150 |
| 2025-03-25 | 2,150 | 2,175 | 2,135 | 2,149 | 90,000 | 2,149 |
| 2025-03-24 | 2,211 | 2,224 | 2,141 | 2,150 | 137,300 | 2,150 |
| 2025-03-21 | 2,149 | 2,242 | 2,149 | 2,210 | 138,700 | 2,210 |
| 2025-03-19 | 2,136 | 2,163 | 2,117 | 2,127 | 135,500 | 2,127 |
| 2025-03-18 | 2,136 | 2,169 | 2,128 | 2,151 | 74,900 | 2,151 |
| 2025-03-17 | 2,143 | 2,152 | 2,117 | 2,123 | 93,000 | 2,123 |
| 2025-03-14 | 2,098 | 2,146 | 2,097 | 2,118 | 51,700 | 2,118 |
| 2025-03-13 | 2,114 | 2,155 | 2,099 | 2,109 | 91,800 | 2,109 |
| 2025-03-12 | 2,099 | 2,160 | 2,085 | 2,138 | 109,000 | 2,138 |
| 2025-03-11 | 2,062 | 2,111 | 2,038 | 2,111 | 121,200 | 2,111 |
| 2025-03-10 | 2,159 | 2,159 | 2,101 | 2,112 | 97,200 | 2,112 |
| 2025-03-07 | 2,192 | 2,202 | 2,156 | 2,156 | 114,900 | 2,156 |
| 2025-03-06 | 2,152 | 2,193 | 2,145 | 2,193 | 121,900 | 2,193 |
| 2025-03-05 | 2,200 | 2,213 | 2,151 | 2,170 | 143,400 | 2,170 |
| 2025-03-04 | 2,201 | 2,229 | 2,193 | 2,229 | 105,900 | 2,229 |
| 2025-03-03 | 2,249 | 2,270 | 2,211 | 2,225 | 128,300 | 2,225 |
| 2025-02-28 | 2,233 | 2,253 | 2,211 | 2,241 | 120,500 | 2,241 |
| 2025-02-27 | 2,333 | 2,337 | 2,260 | 2,283 | 129,000 | 2,283 |
| 2025-02-26 | 2,315 | 2,356 | 2,215 | 2,264 | 167,800 | 2,264 |
| 2025-02-25 | 2,310 | 2,310 | 2,256 | 2,260 | 112,000 | 2,260 |
| 2025-02-21 | 2,313 | 2,384 | 2,313 | 2,343 | 133,100 | 2,343 |
| 2025-02-20 | 2,300 | 2,335 | 2,277 | 2,306 | 75,500 | 2,306 |
| 2025-02-19 | 2,372 | 2,375 | 2,280 | 2,302 | 172,500 | 2,302 |
| 2025-02-18 | 2,398 | 2,424 | 2,353 | 2,371 | 164,700 | 2,371 |
| 2025-02-17 | 2,350 | 2,387 | 2,324 | 2,337 | 187,200 | 2,337 |
| 2025-02-14 | 2,481 | 2,481 | 2,347 | 2,352 | 431,800 | 2,352 |
| 2025-02-13 | 2,636 | 2,664 | 2,470 | 2,487 | 726,500 | 2,487 |
| 2025-02-12 | 2,785 | 2,823 | 2,739 | 2,748 | 279,500 | 2,748 |
| 2025-02-10 | 2,799 | 2,800 | 2,730 | 2,751 | 90,600 | 2,751 |
| 2025-02-07 | 2,750 | 2,792 | 2,740 | 2,760 | 99,900 | 2,760 |
| 2025-02-06 | 2,725 | 2,783 | 2,699 | 2,758 | 181,600 | 2,758 |
| 2025-02-05 | 2,702 | 2,723 | 2,685 | 2,723 | 59,000 | 2,723 |
| 2025-02-04 | 2,678 | 2,698 | 2,650 | 2,652 | 49,600 | 2,652 |
| 2025-02-03 | 2,707 | 2,730 | 2,641 | 2,644 | 82,800 | 2,644 |
| 2025-01-31 | 2,708 | 2,733 | 2,703 | 2,730 | 74,100 | 2,730 |
| 2025-01-30 | 2,718 | 2,736 | 2,681 | 2,719 | 146,600 | 2,719 |
| 2025-01-29 | 2,736 | 2,808 | 2,710 | 2,778 | 123,400 | 2,778 |
| 2025-01-28 | 2,655 | 2,766 | 2,628 | 2,750 | 155,800 | 2,750 |
| 2025-01-27 | 2,755 | 2,796 | 2,696 | 2,696 | 147,500 | 2,696 |
| 2025-01-24 | 2,770 | 2,777 | 2,723 | 2,753 | 109,700 | 2,753 |
| 2025-01-23 | 2,782 | 2,808 | 2,746 | 2,746 | 131,400 | 2,746 |
| 2025-01-22 | 2,762 | 2,804 | 2,743 | 2,750 | 161,700 | 2,750 |
| 2025-01-21 | 2,742 | 2,752 | 2,687 | 2,712 | 168,400 | 2,712 |
| 2025-01-20 | 2,581 | 2,644 | 2,560 | 2,620 | 103,700 | 2,620 |
| 2025-01-17 | 2,565 | 2,616 | 2,543 | 2,578 | 138,100 | 2,578 |
| 2025-01-16 | 2,550 | 2,578 | 2,535 | 2,561 | 135,000 | 2,561 |
| 2025-01-15 | 2,636 | 2,658 | 2,559 | 2,572 | 176,100 | 2,572 |
| 2025-01-14 | 2,634 | 2,681 | 2,621 | 2,669 | 212,700 | 2,669 |
| 2025-01-10 | 2,606 | 2,753 | 2,588 | 2,715 | 210,200 | 2,715 |
| 2025-01-09 | 2,780 | 2,796 | 2,727 | 2,728 | 142,000 | 2,728 |
| 2025-01-08 | 2,779 | 2,780 | 2,741 | 2,780 | 180,500 | 2,780 |
| 2025-01-07 | 2,835 | 2,852 | 2,797 | 2,800 | 191,300 | 2,800 |
| 2025-01-06 | 2,915 | 2,943 | 2,785 | 2,785 | 274,900 | 2,785 |
分割・併合履歴 ： [2024-03-28]1株→3株