6524 湖北工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,002 | 2,037 | 1,990 | 1,996 | 87,000 | 1,996 |
| 2024-04-25 | 1,986 | 2,045 | 1,976 | 2,002 | 132,900 | 2,002 |
| 2024-04-24 | 1,965 | 2,012 | 1,959 | 1,993 | 179,800 | 1,993 |
| 2024-04-23 | 1,949 | 1,970 | 1,893 | 1,930 | 111,700 | 1,930 |
| 2024-04-22 | 1,879 | 1,924 | 1,813 | 1,924 | 125,300 | 1,924 |
| 2024-04-19 | 1,812 | 1,867 | 1,781 | 1,839 | 136,600 | 1,839 |
| 2024-04-18 | 1,831 | 1,844 | 1,765 | 1,801 | 153,100 | 1,801 |
| 2024-04-17 | 1,856 | 1,899 | 1,824 | 1,856 | 100,600 | 1,856 |
| 2024-04-16 | 1,911 | 1,989 | 1,877 | 1,881 | 214,600 | 1,881 |
| 2024-04-15 | 1,999 | 2,019 | 1,950 | 1,951 | 229,300 | 1,951 |
| 2024-04-12 | 2,043 | 2,120 | 1,970 | 2,049 | 525,800 | 2,049 |
| 2024-04-11 | 1,802 | 2,045 | 1,779 | 2,034 | 637,200 | 2,034 |
| 2024-04-10 | 1,801 | 1,823 | 1,800 | 1,819 | 35,200 | 1,819 |
| 2024-04-09 | 1,793 | 1,838 | 1,779 | 1,800 | 73,400 | 1,800 |
| 2024-04-08 | 1,850 | 1,857 | 1,788 | 1,793 | 55,600 | 1,793 |
| 2024-04-05 | 1,800 | 1,835 | 1,777 | 1,826 | 101,300 | 1,826 |
| 2024-04-04 | 1,820 | 1,846 | 1,803 | 1,829 | 77,700 | 1,829 |
| 2024-04-03 | 1,776 | 1,824 | 1,772 | 1,792 | 54,800 | 1,792 |
| 2024-04-02 | 1,890 | 1,890 | 1,780 | 1,800 | 142,000 | 1,800 |
| 2024-04-01 | 1,930 | 1,940 | 1,831 | 1,904 | 152,900 | 1,904 |
| 2024-03-29 | 1,840 | 1,980 | 1,840 | 1,875 | 329,900 | 1,875 |
| 2024-03-28 | 1,670 | 1,776 | 1,655 | 1,741 | 82,200 | 1,741 |
| 2024-03-27 | 5,100 | 5,130 | 5,030 | 5,030 | 27,500 | 1,676.67 |
| 2024-03-26 | 5,160 | 5,180 | 5,060 | 5,100 | 24,000 | 1,700 |
| 2024-03-25 | 5,170 | 5,320 | 5,170 | 5,180 | 26,400 | 1,726.67 |
| 2024-03-22 | 5,250 | 5,300 | 5,160 | 5,160 | 28,200 | 1,720 |
| 2024-03-21 | 5,230 | 5,260 | 5,150 | 5,150 | 20,200 | 1,716.67 |
| 2024-03-19 | 5,180 | 5,350 | 5,040 | 5,140 | 42,000 | 1,713.33 |
| 2024-03-18 | 4,950 | 5,140 | 4,950 | 5,100 | 21,700 | 1,700 |
| 2024-03-15 | 5,080 | 5,110 | 4,930 | 4,930 | 33,400 | 1,643.33 |
| 2024-03-14 | 5,200 | 5,220 | 5,070 | 5,140 | 19,500 | 1,713.33 |
| 2024-03-13 | 5,570 | 5,650 | 5,190 | 5,220 | 46,000 | 1,740 |
| 2024-03-12 | 5,160 | 5,520 | 5,070 | 5,480 | 52,800 | 1,826.67 |
| 2024-03-11 | 5,090 | 5,350 | 5,060 | 5,250 | 60,500 | 1,750 |
| 2024-03-08 | 5,480 | 5,580 | 5,290 | 5,360 | 71,800 | 1,786.67 |
| 2024-03-07 | 5,230 | 5,610 | 5,180 | 5,570 | 195,400 | 1,856.67 |
| 2024-03-06 | 4,715 | 5,120 | 4,705 | 5,060 | 95,400 | 1,686.67 |
| 2024-03-05 | 4,620 | 4,785 | 4,570 | 4,785 | 34,600 | 1,595 |
| 2024-03-04 | 4,575 | 4,675 | 4,565 | 4,675 | 34,300 | 1,558.33 |
| 2024-03-01 | 4,525 | 4,575 | 4,455 | 4,575 | 25,400 | 1,525 |
| 2024-02-29 | 4,490 | 4,520 | 4,410 | 4,485 | 28,800 | 1,495 |
| 2024-02-28 | 4,390 | 4,545 | 4,380 | 4,490 | 26,700 | 1,496.67 |
| 2024-02-27 | 4,440 | 4,440 | 4,370 | 4,390 | 18,300 | 1,463.33 |
| 2024-02-26 | 4,450 | 4,480 | 4,385 | 4,445 | 44,300 | 1,481.67 |
| 2024-02-22 | 4,285 | 4,435 | 4,275 | 4,350 | 62,300 | 1,450 |
| 2024-02-21 | 4,290 | 4,325 | 4,235 | 4,235 | 37,600 | 1,411.67 |
| 2024-02-20 | 4,370 | 4,390 | 4,270 | 4,305 | 36,400 | 1,435 |
| 2024-02-19 | 4,305 | 4,385 | 4,265 | 4,355 | 35,800 | 1,451.67 |
| 2024-02-16 | 4,300 | 4,360 | 4,260 | 4,315 | 62,200 | 1,438.33 |
| 2024-02-15 | 4,415 | 4,435 | 4,290 | 4,300 | 68,600 | 1,433.33 |
| 2024-02-14 | 4,510 | 4,525 | 4,415 | 4,415 | 62,300 | 1,471.67 |
| 2024-02-13 | 4,590 | 4,635 | 4,500 | 4,525 | 45,500 | 1,508.33 |
| 2024-02-09 | 4,590 | 4,690 | 4,390 | 4,560 | 229,100 | 1,520 |
| 2024-02-08 | 4,890 | 4,905 | 4,775 | 4,880 | 63,600 | 1,626.67 |
| 2024-02-07 | 4,965 | 5,020 | 4,870 | 4,945 | 44,300 | 1,648.33 |
| 2024-02-06 | 5,000 | 5,030 | 4,950 | 4,990 | 16,600 | 1,663.33 |
| 2024-02-05 | 4,990 | 5,020 | 4,950 | 5,000 | 16,600 | 1,666.67 |
| 2024-02-02 | 5,190 | 5,190 | 4,985 | 4,985 | 33,000 | 1,661.67 |
| 2024-02-01 | 5,130 | 5,190 | 5,080 | 5,190 | 14,500 | 1,730 |
| 2024-01-31 | 5,140 | 5,210 | 5,060 | 5,140 | 14,200 | 1,713.33 |
| 2024-01-30 | 5,110 | 5,200 | 5,080 | 5,140 | 15,600 | 1,713.33 |
| 2024-01-29 | 5,120 | 5,120 | 5,040 | 5,050 | 22,800 | 1,683.33 |
| 2024-01-26 | 5,330 | 5,330 | 5,140 | 5,150 | 30,200 | 1,716.67 |
| 2024-01-25 | 5,140 | 5,380 | 5,140 | 5,340 | 57,000 | 1,780 |
| 2024-01-24 | 5,090 | 5,200 | 5,040 | 5,120 | 30,900 | 1,706.67 |
| 2024-01-23 | 5,120 | 5,150 | 5,010 | 5,020 | 21,700 | 1,673.33 |
| 2024-01-22 | 5,170 | 5,180 | 5,080 | 5,110 | 22,800 | 1,703.33 |
| 2024-01-19 | 5,080 | 5,110 | 4,950 | 5,030 | 30,100 | 1,676.67 |
| 2024-01-18 | 4,920 | 5,050 | 4,910 | 5,050 | 31,600 | 1,683.33 |
| 2024-01-17 | 5,000 | 5,060 | 4,910 | 4,940 | 41,800 | 1,646.67 |
| 2024-01-16 | 5,000 | 5,000 | 4,865 | 4,985 | 25,300 | 1,661.67 |
| 2024-01-15 | 4,860 | 5,010 | 4,855 | 5,000 | 29,400 | 1,666.67 |
| 2024-01-12 | 4,850 | 4,905 | 4,805 | 4,880 | 27,700 | 1,626.67 |
| 2024-01-11 | 4,840 | 4,865 | 4,780 | 4,835 | 31,600 | 1,611.67 |
| 2024-01-10 | 4,880 | 4,880 | 4,820 | 4,820 | 22,400 | 1,606.67 |
| 2024-01-09 | 4,850 | 4,890 | 4,820 | 4,885 | 13,200 | 1,628.33 |
| 2024-01-05 | 4,900 | 4,945 | 4,800 | 4,800 | 27,500 | 1,600 |
| 2024-01-04 | 4,935 | 4,975 | 4,865 | 4,900 | 11,600 | 1,633.33 |
分割・併合履歴 ： [2024-03-28]1株→3株
