6904 原田工業(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 | 480 | 482 | 453 | 459 | 41,900 | 459 |
| 2025-04-03 | 489 | 489 | 482 | 482 | 29,900 | 482 |
| 2025-04-02 | 490 | 491 | 490 | 490 | 14,100 | 490 |
| 2025-04-01 | 492 | 493 | 490 | 490 | 13,800 | 490 |
| 2025-03-31 | 493 | 493 | 491 | 492 | 16,000 | 492 |
| 2025-03-28 | 491 | 500 | 491 | 493 | 42,100 | 493 |
| 2025-03-27 | 503 | 504 | 501 | 502 | 20,100 | 502 |
| 2025-03-26 | 503 | 504 | 502 | 503 | 18,400 | 503 |
| 2025-03-25 | 505 | 505 | 502 | 502 | 13,700 | 502 |
| 2025-03-24 | 505 | 506 | 504 | 505 | 13,200 | 505 |
| 2025-03-21 | 504 | 505 | 503 | 505 | 10,900 | 505 |
| 2025-03-19 | 503 | 505 | 502 | 504 | 13,700 | 504 |
| 2025-03-18 | 503 | 504 | 502 | 504 | 12,700 | 504 |
| 2025-03-17 | 504 | 505 | 502 | 503 | 11,800 | 503 |
| 2025-03-14 | 503 | 505 | 503 | 503 | 6,200 | 503 |
| 2025-03-13 | 505 | 505 | 503 | 504 | 3,900 | 504 |
| 2025-03-12 | 503 | 505 | 502 | 505 | 4,700 | 505 |
| 2025-03-11 | 505 | 506 | 503 | 503 | 7,500 | 503 |
| 2025-03-10 | 505 | 507 | 504 | 506 | 6,800 | 506 |
| 2025-03-07 | 503 | 507 | 503 | 505 | 6,800 | 505 |
| 2025-03-06 | 505 | 506 | 503 | 505 | 10,500 | 505 |
| 2025-03-05 | 502 | 505 | 501 | 505 | 5,700 | 505 |
| 2025-03-04 | 500 | 504 | 499 | 503 | 19,500 | 503 |
| 2025-03-03 | 502 | 502 | 500 | 500 | 10,700 | 500 |
| 2025-02-28 | 499 | 502 | 499 | 500 | 10,100 | 500 |
| 2025-02-27 | 501 | 501 | 499 | 499 | 7,700 | 499 |
| 2025-02-26 | 499 | 501 | 497 | 501 | 11,500 | 501 |
| 2025-02-25 | 497 | 502 | 497 | 499 | 21,800 | 499 |
| 2025-02-21 | 502 | 502 | 496 | 497 | 39,600 | 497 |
| 2025-02-20 | 503 | 504 | 501 | 501 | 12,800 | 501 |
| 2025-02-19 | 505 | 506 | 501 | 501 | 28,500 | 501 |
| 2025-02-18 | 502 | 503 | 501 | 501 | 12,100 | 501 |
| 2025-02-17 | 504 | 504 | 500 | 502 | 14,700 | 502 |
| 2025-02-14 | 508 | 508 | 502 | 502 | 11,400 | 502 |
| 2025-02-13 | 501 | 508 | 501 | 508 | 30,400 | 508 |
| 2025-02-12 | 522 | 522 | 498 | 504 | 93,400 | 504 |
| 2025-02-10 | 507 | 528 | 507 | 527 | 94,200 | 527 |
| 2025-02-07 | 502 | 502 | 500 | 502 | 20,100 | 502 |
| 2025-02-06 | 500 | 501 | 498 | 499 | 21,900 | 499 |
| 2025-02-05 | 500 | 502 | 498 | 500 | 34,000 | 500 |
| 2025-02-04 | 504 | 504 | 501 | 501 | 13,500 | 501 |
| 2025-02-03 | 500 | 505 | 500 | 502 | 17,500 | 502 |
| 2025-01-31 | 506 | 506 | 500 | 501 | 33,100 | 501 |
| 2025-01-30 | 511 | 512 | 490 | 490 | 196,000 | 490 |
| 2025-01-29 | 513 | 514 | 512 | 513 | 14,700 | 513 |
| 2025-01-28 | 514 | 514 | 513 | 513 | 14,700 | 513 |
| 2025-01-27 | 510 | 513 | 509 | 513 | 21,400 | 513 |
| 2025-01-24 | 508 | 511 | 508 | 509 | 16,700 | 509 |
| 2025-01-23 | 510 | 511 | 507 | 511 | 23,000 | 511 |
| 2025-01-22 | 507 | 510 | 507 | 507 | 11,400 | 507 |
| 2025-01-21 | 506 | 509 | 506 | 508 | 13,300 | 508 |
| 2025-01-20 | 507 | 508 | 505 | 507 | 11,300 | 507 |
| 2025-01-17 | 506 | 508 | 503 | 507 | 22,800 | 507 |
| 2025-01-16 | 508 | 509 | 505 | 505 | 13,900 | 505 |
| 2025-01-15 | 510 | 510 | 507 | 507 | 9,100 | 507 |
| 2025-01-14 | 514 | 515 | 507 | 507 | 18,700 | 507 |
| 2025-01-10 | 513 | 517 | 512 | 513 | 6,800 | 513 |
| 2025-01-09 | 522 | 523 | 514 | 514 | 21,200 | 514 |
| 2025-01-08 | 524 | 527 | 522 | 522 | 10,200 | 522 |
| 2025-01-07 | 516 | 525 | 516 | 525 | 20,700 | 525 |
| 2025-01-06 | 510 | 515 | 510 | 515 | 15,600 | 515 |
分割・併合履歴 ： [2006-09-26]1株→2株