6618 (株)大泉製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,297	1,299	1,297	1,297	26,500	1,297
2023-12-28	1,297	1,298	1,297	1,297	8,700	1,297
2023-12-27	1,296	1,298	1,296	1,296	10,100	1,296
2023-12-26	1,297	1,297	1,296	1,296	5,100	1,296
2023-12-25	1,298	1,298	1,296	1,296	58,000	1,296
2023-12-22	1,296	1,297	1,296	1,296	12,500	1,296
2023-12-21	1,298	1,300	1,297	1,298	120,300	1,298
2023-12-20	1,299	1,300	1,298	1,298	59,900	1,298
2023-12-19	1,298	1,300	1,298	1,299	91,700	1,299
2023-12-18	1,297	1,299	1,297	1,298	112,500	1,298
2023-12-15	1,297	1,298	1,297	1,297	46,600	1,297
2023-12-14	1,297	1,298	1,297	1,298	15,700	1,298
2023-12-13	1,297	1,298	1,297	1,297	37,100	1,297
2023-12-12	1,297	1,298	1,297	1,297	27,600	1,297
2023-12-11	1,297	1,298	1,297	1,297	32,700	1,297
2023-12-08	1,297	1,298	1,297	1,297	52,100	1,297
2023-12-07	1,297	1,298	1,297	1,297	69,700	1,297
2023-12-06	1,297	1,298	1,297	1,297	28,800	1,297
2023-12-05	1,298	1,298	1,297	1,297	60,500	1,297
2023-12-04	1,297	1,298	1,297	1,297	36,900	1,297
2023-12-01	1,298	1,298	1,297	1,297	73,900	1,297
2023-11-30	1,297	1,298	1,297	1,297	61,700	1,297
2023-11-29	1,297	1,298	1,297	1,297	27,500	1,297
2023-11-28	1,298	1,298	1,297	1,297	44,300	1,297
2023-11-27	1,297	1,298	1,297	1,297	151,600	1,297
2023-11-24	1,297	1,298	1,297	1,297	46,100	1,297
2023-11-22	1,297	1,298	1,297	1,297	90,700	1,297
2023-11-21	1,298	1,298	1,297	1,298	108,100	1,298
2023-11-20	1,297	1,298	1,297	1,297	137,400	1,297
2023-11-17	1,297	1,298	1,297	1,297	111,900	1,297
2023-11-16	1,297	1,298	1,297	1,297	101,200	1,297
2023-11-15	1,297	1,298	1,296	1,297	234,200	1,297
2023-11-14	1,296	1,298	1,296	1,296	476,700	1,296
2023-11-13	1,296	1,297	1,294	1,296	2,228,300	1,296
2023-11-10	885	1,035	880	1,035	724,800	1,035
2023-11-09	871	892	854	885	179,500	885
2023-11-08	822	870	821	860	174,200	860
2023-11-07	782	838	775	832	87,500	832
2023-11-06	778	803	777	797	68,500	797
2023-11-02	749	770	738	770	20,200	770
2023-11-01	727	758	715	749	29,200	749
2023-10-31	680	724	673	724	31,600	724
2023-10-30	693	699	683	683	18,100	683
2023-10-27	680	716	678	703	36,500	703
2023-10-26	668	680	657	670	36,400	670
2023-10-25	675	681	665	671	18,900	671
2023-10-24	672	674	630	674	40,700	674
2023-10-23	680	682	662	662	21,500	662
2023-10-20	699	701	672	688	30,300	688
2023-10-19	730	730	699	699	19,300	699
2023-10-18	705	721	702	721	15,600	721
2023-10-17	719	719	700	702	14,400	702
2023-10-16	715	724	700	705	35,100	705
2023-10-13	758	760	736	738	13,000	738
2023-10-12	770	770	761	761	6,200	761
2023-10-11	774	781	768	769	18,000	769
2023-10-10	768	774	757	774	24,300	774
2023-10-06	754	757	749	753	12,500	753
2023-10-05	734	749	734	743	21,200	743
2023-10-04	748	770	729	730	53,000	730
2023-10-03	770	775	757	763	20,100	763
2023-10-02	791	791	770	774	30,900	774
2023-09-29	789	792	785	791	12,800	791
2023-09-28	794	803	784	793	38,000	793
2023-09-27	818	824	807	824	10,200	824
2023-09-26	795	824	795	820	41,200	820
2023-09-25	793	802	793	802	9,600	802
2023-09-22	785	793	781	787	7,900	787
2023-09-21	783	793	783	793	17,900	793
2023-09-20	796	797	791	794	6,400	794
2023-09-19	790	805	786	801	27,300	801
2023-09-15	790	800	790	795	18,700	795
2023-09-14	795	804	795	804	15,000	804
2023-09-13	801	803	790	798	16,700	798
2023-09-12	799	805	799	801	11,200	801
2023-09-11	801	805	798	800	24,200	800
2023-09-08	803	806	797	802	17,300	802
2023-09-07	810	811	804	811	21,100	811
2023-09-06	804	814	800	808	25,200	808
2023-09-05	805	807	801	805	10,100	805
2023-09-04	801	810	795	809	27,400	809
2023-09-01	803	808	801	802	15,400	802
2023-08-31	806	808	803	803	12,400	803
2023-08-30	808	814	803	807	20,900	807
2023-08-29	799	812	799	808	20,900	808
2023-08-28	797	802	793	799	14,000	799
2023-08-25	801	804	795	797	12,000	797
2023-08-24	798	803	798	803	8,300	803
2023-08-23	786	804	786	802	17,800	802
2023-08-22	795	800	783	786	11,800	786
2023-08-21	792	804	789	795	17,200	795
2023-08-18	792	808	790	799	63,400	799
2023-08-17	785	788	770	785	22,700	785
2023-08-16	779	794	778	783	35,500	783
2023-08-15	784	784	775	778	26,500	778
2023-08-14	773	781	768	777	48,200	777
2023-08-10	777	790	772	786	34,000	786
2023-08-09	778	783	774	778	17,700	778
2023-08-08	770	781	770	772	23,400	772
2023-08-07	777	778	770	774	8,300	774
2023-08-04	772	782	771	774	12,400	774
2023-08-03	770	781	768	773	25,600	773
2023-08-02	777	780	772	774	10,400	774
2023-08-01	779	781	776	778	4,400	778
2023-07-31	777	782	775	776	6,400	776
2023-07-28	776	783	770	777	21,300	777
2023-07-27	777	781	770	781	12,100	781
2023-07-26	777	782	772	779	14,900	779
2023-07-25	777	783	774	776	18,000	776
2023-07-24	749	789	749	774	49,300	774
2023-07-21	749	751	745	746	9,700	746
2023-07-20	750	750	747	749	6,700	749
2023-07-19	752	754	746	750	11,800	750
2023-07-18	749	750	744	750	11,500	750
2023-07-14	754	754	745	749	12,100	749
2023-07-13	750	754	745	752	5,900	752
2023-07-12	745	756	744	753	22,400	753
2023-07-11	765	767	751	753	27,000	753
2023-07-10	769	774	762	764	19,300	764
2023-07-07	765	775	761	769	26,200	769
2023-07-06	780	780	770	773	25,700	773
2023-07-05	780	786	777	786	13,100	786
2023-07-04	780	786	779	783	14,000	783
2023-07-03	782	786	777	783	12,000	783
2023-06-30	776	779	775	779	10,800	779
2023-06-29	781	787	775	778	17,900	778
2023-06-28	776	783	773	781	8,100	781
2023-06-27	785	785	772	775	22,400	775
2023-06-26	798	798	778	784	21,500	784
2023-06-23	788	792	778	784	26,100	784
2023-06-22	793	802	786	788	13,800	788
2023-06-21	798	802	780	799	22,000	799
2023-06-20	804	807	800	801	14,600	801
2023-06-19	813	814	800	801	27,100	801
2023-06-16	799	838	796	805	90,400	805
2023-06-15	790	794	786	789	12,200	789
2023-06-14	790	795	789	789	17,100	789
2023-06-13	792	794	789	792	14,200	792
2023-06-12	782	793	781	789	24,700	789
2023-06-09	792	793	785	791	13,700	791
2023-06-08	791	792	781	791	11,000	791
2023-06-07	795	797	783	786	13,600	786
2023-06-06	777	793	775	792	19,600	792
2023-06-05	783	788	774	783	15,900	783
2023-06-02	775	779	771	776	9,800	776
2023-06-01	775	777	770	775	9,000	775
2023-05-31	791	792	776	780	9,800	780
2023-05-30	798	798	784	797	13,300	797
2023-05-29	800	800	786	799	11,600	799
2023-05-26	790	804	788	800	29,100	800
2023-05-25	776	788	772	788	16,000	788
2023-05-24	770	791	770	780	47,600	780
2023-05-23	779	788	770	773	20,900	773
2023-05-22	780	781	770	777	13,200	777
2023-05-19	772	790	769	790	12,000	790
2023-05-18	772	779	770	772	10,800	772
2023-05-17	771	775	767	770	13,700	770
2023-05-16	787	787	770	771	13,300	771
2023-05-15	790	792	773	775	19,100	775
2023-05-12	820	820	794	799	29,200	799
2023-05-11	821	828	806	820	28,500	820
2023-05-10	803	823	803	816	33,600	816
2023-05-09	780	814	780	808	32,900	808
2023-05-08	782	790	772	783	8,600	783
2023-05-02	790	793	783	788	11,700	788
2023-05-01	795	799	788	797	19,200	797
2023-04-28	769	797	769	793	22,400	793
2023-04-27	768	776	765	769	17,300	769
2023-04-26	770	770	759	760	25,700	760
2023-04-25	775	782	771	771	15,900	771
2023-04-24	782	782	776	777	13,300	777
2023-04-21	778	784	773	782	21,000	782
2023-04-20	777	783	777	783	10,000	783
2023-04-19	779	783	775	782	14,700	782
2023-04-18	777	783	775	778	16,100	778
2023-04-17	784	785	777	781	15,600	781
2023-04-14	787	792	778	784	20,100	784
2023-04-13	791	791	780	785	17,800	785
2023-04-12	802	802	787	794	10,300	794
2023-04-11	796	814	787	791	32,700	791
2023-04-10	788	793	783	785	17,400	785
2023-04-07	793	793	777	783	35,000	783
2023-04-06	795	795	786	795	37,800	795
2023-04-05	808	813	793	800	43,300	800
2023-04-04	817	819	809	809	18,900	809
2023-04-03	823	823	810	823	19,300	823
2023-03-31	826	831	818	825	41,900	825
2023-03-30	796	831	795	826	39,400	826
2023-03-29	805	805	796	797	24,000	797
2023-03-28	806	806	796	801	43,900	801
2023-03-27	806	815	805	808	22,900	808
2023-03-24	812	812	804	806	22,500	806
2023-03-23	810	816	808	812	17,400	812
2023-03-22	812	825	809	814	18,400	814
2023-03-20	828	828	803	806	17,200	806
2023-03-17	802	829	802	825	25,000	825
2023-03-16	810	815	801	801	46,100	801
2023-03-15	830	830	820	822	37,800	822
2023-03-14	834	838	820	820	57,000	820
2023-03-13	843	859	835	843	73,400	843
2023-03-10	875	882	843	855	151,700	855
2023-03-09	982	997	875	882	1,130,500	882
2023-03-08	956	971	945	971	128,600	971
2023-03-07	812	825	812	821	21,100	821
2023-03-06	808	817	807	813	15,700	813
2023-03-03	807	815	807	812	16,600	812
2023-03-02	808	815	807	807	30,500	807
2023-03-01	834	834	813	821	27,200	821
2023-02-28	835	852	830	838	30,800	838
2023-02-27	841	841	821	835	31,400	835
2023-02-24	840	848	835	842	14,500	842
2023-02-22	847	855	831	838	19,400	838
2023-02-21	850	858	844	844	18,300	844
2023-02-20	854	863	853	859	8,200	859
2023-02-17	857	869	849	852	16,000	852
2023-02-16	862	869	837	862	30,500	862
2023-02-15	852	864	848	850	13,400	850
2023-02-14	864	873	849	850	24,800	850
2023-02-13	810	884	810	868	81,500	868
2023-02-10	872	872	856	859	20,300	859
2023-02-09	865	873	861	873	8,400	873
2023-02-08	869	873	864	867	7,300	867
2023-02-07	862	876	859	863	14,000	863
2023-02-06	875	878	866	869	12,400	869
2023-02-03	867	878	863	868	9,700	868
2023-02-02	868	879	861	870	13,000	870
2023-02-01	862	872	861	869	9,400	869
2023-01-31	861	873	861	863	5,400	863
2023-01-30	869	871	855	860	18,100	860
2023-01-27	895	898	872	874	27,800	874
2023-01-26	889	899	880	886	60,200	886
2023-01-25	864	883	864	880	18,300	880
2023-01-24	872	878	862	862	20,700	862
2023-01-23	863	875	854	870	29,500	870
2023-01-20	854	865	853	856	6,300	856
2023-01-19	847	863	839	858	15,100	858
2023-01-18	846	864	840	848	13,300	848
2023-01-17	832	850	832	846	16,300	846
2023-01-16	826	838	826	830	3,700	830
2023-01-13	841	850	839	839	6,300	839
2023-01-12	846	857	842	850	10,400	850
2023-01-11	830	850	830	846	13,100	846
2023-01-10	816	837	816	830	13,200	830
2023-01-06	805	826	804	816	13,900	816
2023-01-05	812	826	805	805	18,200	805
2023-01-04	813	828	809	811	12,200	811

分割・併合履歴：なし

2025年05月
日	月	火	水	木	金	土
				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
« 04月30日

6618 (株)大泉製作所 の時系列データ [2023年度]

6618 (株)大泉製作所の時系列データ [2023年度]