6904 原田工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 539 | 541 | 538 | 539 | 12,400 | 539 |
| 2024-11-20 | 541 | 542 | 539 | 539 | 11,500 | 539 |
| 2024-11-19 | 543 | 543 | 541 | 542 | 6,700 | 542 |
| 2024-11-18 | 543 | 544 | 541 | 544 | 11,400 | 544 |
| 2024-11-15 | 541 | 543 | 540 | 541 | 10,100 | 541 |
| 2024-11-14 | 541 | 544 | 541 | 543 | 7,600 | 543 |
| 2024-11-13 | 543 | 545 | 541 | 544 | 16,200 | 544 |
| 2024-11-12 | 545 | 545 | 543 | 544 | 11,600 | 544 |
| 2024-11-11 | 543 | 544 | 541 | 541 | 18,700 | 541 |
| 2024-11-08 | 542 | 545 | 542 | 543 | 13,300 | 543 |
| 2024-11-07 | 543 | 544 | 540 | 544 | 11,500 | 544 |
| 2024-11-06 | 542 | 542 | 540 | 541 | 9,000 | 541 |
| 2024-11-05 | 539 | 543 | 539 | 541 | 7,800 | 541 |
| 2024-11-01 | 540 | 541 | 536 | 541 | 9,700 | 541 |
| 2024-10-31 | 532 | 541 | 531 | 539 | 17,000 | 539 |
| 2024-10-30 | 538 | 543 | 533 | 533 | 82,700 | 533 |
| 2024-10-29 | 537 | 542 | 537 | 540 | 10,300 | 540 |
| 2024-10-28 | 537 | 540 | 536 | 540 | 11,900 | 540 |
| 2024-10-25 | 539 | 542 | 539 | 539 | 7,000 | 539 |
| 2024-10-24 | 540 | 542 | 540 | 541 | 5,900 | 541 |
| 2024-10-23 | 540 | 542 | 540 | 542 | 9,400 | 542 |
| 2024-10-22 | 542 | 543 | 540 | 541 | 8,800 | 541 |
| 2024-10-21 | 540 | 542 | 540 | 540 | 7,200 | 540 |
| 2024-10-18 | 541 | 542 | 540 | 540 | 8,800 | 540 |
| 2024-10-17 | 541 | 543 | 541 | 541 | 6,800 | 541 |
| 2024-10-16 | 543 | 545 | 541 | 542 | 6,900 | 542 |
| 2024-10-15 | 544 | 546 | 541 | 541 | 13,000 | 541 |
| 2024-10-11 | 545 | 546 | 543 | 544 | 15,300 | 544 |
| 2024-10-10 | 546 | 547 | 545 | 545 | 7,100 | 545 |
| 2024-10-09 | 546 | 547 | 545 | 545 | 7,400 | 545 |
| 2024-10-08 | 548 | 548 | 545 | 546 | 7,900 | 546 |
| 2024-10-07 | 548 | 548 | 546 | 546 | 9,500 | 546 |
| 2024-10-04 | 546 | 548 | 546 | 546 | 5,100 | 546 |
| 2024-10-03 | 548 | 549 | 545 | 547 | 7,600 | 547 |
| 2024-10-02 | 545 | 550 | 545 | 547 | 6,000 | 547 |
| 2024-10-01 | 546 | 550 | 546 | 549 | 5,000 | 549 |
| 2024-09-30 | 545 | 550 | 545 | 549 | 6,800 | 549 |
| 2024-09-27 | 547 | 550 | 545 | 550 | 6,400 | 550 |
| 2024-09-26 | 549 | 551 | 548 | 551 | 14,800 | 551 |
| 2024-09-25 | 545 | 548 | 544 | 548 | 6,000 | 548 |
| 2024-09-24 | 544 | 548 | 544 | 545 | 7,800 | 545 |
| 2024-09-20 | 543 | 548 | 543 | 545 | 4,600 | 545 |
| 2024-09-19 | 545 | 548 | 543 | 543 | 4,400 | 543 |
| 2024-09-18 | 543 | 548 | 543 | 544 | 6,000 | 544 |
| 2024-09-17 | 542 | 548 | 542 | 543 | 6,500 | 543 |
| 2024-09-13 | 543 | 549 | 543 | 548 | 5,500 | 548 |
| 2024-09-12 | 543 | 547 | 543 | 546 | 7,300 | 546 |
| 2024-09-11 | 545 | 548 | 543 | 543 | 8,900 | 543 |
| 2024-09-10 | 546 | 548 | 545 | 547 | 3,900 | 547 |
| 2024-09-09 | 540 | 550 | 540 | 546 | 7,300 | 546 |
| 2024-09-06 | 550 | 550 | 544 | 544 | 13,000 | 544 |
| 2024-09-05 | 546 | 550 | 545 | 550 | 8,600 | 550 |
| 2024-09-04 | 546 | 548 | 546 | 546 | 7,100 | 546 |
| 2024-09-03 | 548 | 550 | 547 | 548 | 6,600 | 548 |
| 2024-09-02 | 548 | 550 | 547 | 548 | 9,100 | 548 |
| 2024-08-30 | 545 | 548 | 544 | 548 | 6,000 | 548 |
| 2024-08-29 | 543 | 546 | 543 | 546 | 6,400 | 546 |
| 2024-08-28 | 543 | 546 | 542 | 546 | 8,700 | 546 |
| 2024-08-27 | 538 | 542 | 538 | 542 | 6,300 | 542 |
| 2024-08-26 | 540 | 542 | 537 | 538 | 9,800 | 538 |
| 2024-08-23 | 537 | 539 | 535 | 537 | 7,600 | 537 |
| 2024-08-22 | 535 | 538 | 535 | 536 | 12,600 | 536 |
| 2024-08-21 | 536 | 537 | 534 | 537 | 10,400 | 537 |
| 2024-08-20 | 533 | 537 | 533 | 536 | 24,900 | 536 |
| 2024-08-19 | 533 | 534 | 530 | 533 | 12,600 | 533 |
| 2024-08-16 | 532 | 534 | 530 | 533 | 17,700 | 533 |
| 2024-08-15 | 533 | 536 | 530 | 531 | 12,100 | 531 |
| 2024-08-14 | 532 | 535 | 532 | 534 | 13,900 | 534 |
| 2024-08-13 | 536 | 544 | 528 | 534 | 23,100 | 534 |
| 2024-08-09 | 525 | 525 | 512 | 516 | 21,700 | 516 |
| 2024-08-08 | 503 | 523 | 503 | 519 | 32,700 | 519 |
| 2024-08-07 | 501 | 513 | 501 | 508 | 20,700 | 508 |
| 2024-08-06 | 490 | 521 | 490 | 503 | 39,000 | 503 |
| 2024-08-05 | 550 | 553 | 495 | 495 | 52,000 | 495 |
| 2024-08-02 | 575 | 578 | 562 | 562 | 47,500 | 562 |
| 2024-08-01 | 581 | 581 | 575 | 575 | 15,100 | 575 |
| 2024-07-31 | 576 | 582 | 576 | 581 | 22,700 | 581 |
| 2024-07-30 | 582 | 585 | 576 | 576 | 61,000 | 576 |
| 2024-07-29 | 582 | 587 | 582 | 584 | 12,200 | 584 |
| 2024-07-26 | 584 | 585 | 580 | 584 | 10,400 | 584 |
| 2024-07-25 | 581 | 584 | 580 | 581 | 11,900 | 581 |
| 2024-07-24 | 583 | 584 | 581 | 581 | 10,900 | 581 |
| 2024-07-23 | 586 | 588 | 580 | 583 | 16,700 | 583 |
| 2024-07-22 | 585 | 589 | 584 | 587 | 10,500 | 587 |
| 2024-07-19 | 583 | 586 | 583 | 586 | 8,500 | 586 |
| 2024-07-18 | 583 | 588 | 583 | 585 | 15,500 | 585 |
| 2024-07-17 | 584 | 586 | 583 | 585 | 8,500 | 585 |
| 2024-07-16 | 586 | 586 | 584 | 584 | 9,200 | 584 |
| 2024-07-12 | 582 | 586 | 581 | 584 | 20,400 | 584 |
| 2024-07-11 | 580 | 582 | 579 | 582 | 13,000 | 582 |
| 2024-07-10 | 580 | 583 | 579 | 579 | 18,400 | 579 |
| 2024-07-09 | 588 | 590 | 580 | 580 | 31,000 | 580 |
| 2024-07-08 | 591 | 592 | 587 | 588 | 17,300 | 588 |
| 2024-07-05 | 590 | 593 | 590 | 591 | 12,800 | 591 |
| 2024-07-04 | 587 | 591 | 587 | 589 | 18,700 | 589 |
| 2024-07-03 | 585 | 589 | 585 | 587 | 13,500 | 587 |
| 2024-07-02 | 586 | 587 | 584 | 586 | 16,800 | 586 |
| 2024-07-01 | 585 | 587 | 583 | 586 | 12,300 | 586 |
| 2024-06-28 | 584 | 587 | 584 | 585 | 8,500 | 585 |
| 2024-06-27 | 586 | 586 | 584 | 584 | 16,400 | 584 |
| 2024-06-26 | 582 | 586 | 580 | 586 | 17,500 | 586 |
| 2024-06-25 | 576 | 582 | 576 | 580 | 16,300 | 580 |
| 2024-06-24 | 576 | 579 | 575 | 579 | 14,900 | 579 |
| 2024-06-21 | 576 | 578 | 576 | 577 | 7,900 | 577 |
| 2024-06-20 | 575 | 577 | 574 | 576 | 11,200 | 576 |
| 2024-06-19 | 577 | 578 | 574 | 575 | 25,000 | 575 |
| 2024-06-18 | 578 | 578 | 576 | 576 | 19,400 | 576 |
| 2024-06-17 | 577 | 579 | 575 | 576 | 13,500 | 576 |
| 2024-06-14 | 575 | 579 | 575 | 577 | 18,700 | 577 |
| 2024-06-13 | 577 | 578 | 574 | 578 | 19,000 | 578 |
| 2024-06-12 | 575 | 578 | 575 | 575 | 10,300 | 575 |
| 2024-06-11 | 576 | 577 | 575 | 575 | 13,200 | 575 |
| 2024-06-10 | 572 | 575 | 570 | 575 | 24,000 | 575 |
| 2024-06-07 | 579 | 581 | 572 | 573 | 32,400 | 573 |
| 2024-06-06 | 583 | 583 | 580 | 581 | 15,400 | 581 |
| 2024-06-05 | 584 | 586 | 583 | 583 | 14,800 | 583 |
| 2024-06-04 | 581 | 586 | 580 | 585 | 25,200 | 585 |
| 2024-06-03 | 581 | 582 | 576 | 581 | 30,100 | 581 |
| 2024-05-31 | 583 | 584 | 580 | 581 | 21,000 | 581 |
| 2024-05-30 | 577 | 585 | 575 | 579 | 34,200 | 579 |
| 2024-05-29 | 582 | 584 | 576 | 578 | 35,300 | 578 |
| 2024-05-28 | 582 | 588 | 580 | 584 | 36,700 | 584 |
| 2024-05-27 | 595 | 595 | 577 | 579 | 67,700 | 579 |
| 2024-05-24 | 598 | 598 | 591 | 595 | 38,200 | 595 |
| 2024-05-23 | 608 | 608 | 598 | 599 | 60,700 | 599 |
| 2024-05-22 | 615 | 617 | 610 | 610 | 25,400 | 610 |
| 2024-05-21 | 624 | 624 | 615 | 615 | 32,400 | 615 |
| 2024-05-20 | 615 | 624 | 615 | 623 | 21,500 | 623 |
| 2024-05-17 | 611 | 618 | 607 | 617 | 36,000 | 617 |
| 2024-05-16 | 631 | 632 | 613 | 614 | 75,700 | 614 |
| 2024-05-15 | 657 | 658 | 632 | 634 | 99,900 | 634 |
| 2024-05-14 | 677 | 677 | 658 | 658 | 150,200 | 658 |
| 2024-05-13 | 690 | 698 | 686 | 698 | 37,500 | 698 |
| 2024-05-10 | 686 | 690 | 686 | 690 | 19,800 | 690 |
| 2024-05-09 | 690 | 690 | 687 | 687 | 13,600 | 687 |
| 2024-05-08 | 687 | 688 | 686 | 688 | 23,200 | 688 |
| 2024-05-07 | 690 | 690 | 686 | 687 | 30,200 | 687 |
| 2024-05-02 | 691 | 691 | 687 | 687 | 20,000 | 687 |
| 2024-05-01 | 690 | 692 | 689 | 690 | 24,300 | 690 |
| 2024-04-30 | 692 | 692 | 689 | 691 | 27,900 | 691 |
| 2024-04-26 | 699 | 699 | 690 | 690 | 75,400 | 690 |
| 2024-04-25 | 702 | 702 | 699 | 699 | 10,400 | 699 |
| 2024-04-24 | 703 | 703 | 700 | 700 | 13,100 | 700 |
| 2024-04-23 | 701 | 703 | 698 | 703 | 10,600 | 703 |
| 2024-04-22 | 693 | 700 | 693 | 700 | 19,700 | 700 |
| 2024-04-19 | 698 | 698 | 692 | 692 | 29,200 | 692 |
| 2024-04-18 | 696 | 699 | 696 | 699 | 13,100 | 699 |
| 2024-04-17 | 700 | 702 | 697 | 697 | 28,600 | 697 |
| 2024-04-16 | 704 | 704 | 700 | 700 | 33,300 | 700 |
| 2024-04-15 | 708 | 708 | 702 | 704 | 33,500 | 704 |
| 2024-04-12 | 712 | 712 | 709 | 709 | 18,900 | 709 |
| 2024-04-11 | 709 | 712 | 709 | 712 | 18,900 | 712 |
| 2024-04-10 | 712 | 713 | 710 | 710 | 28,000 | 710 |
| 2024-04-09 | 712 | 713 | 710 | 712 | 21,400 | 712 |
| 2024-04-08 | 714 | 714 | 710 | 712 | 35,100 | 712 |
| 2024-04-05 | 715 | 716 | 712 | 714 | 24,400 | 714 |
| 2024-04-04 | 716 | 718 | 714 | 715 | 26,300 | 715 |
| 2024-04-03 | 720 | 720 | 715 | 715 | 33,900 | 715 |
| 2024-04-02 | 725 | 726 | 720 | 720 | 38,700 | 720 |
| 2024-04-01 | 728 | 728 | 725 | 725 | 28,300 | 725 |
| 2024-03-29 | 728 | 729 | 725 | 728 | 35,000 | 728 |
| 2024-03-28 | 727 | 735 | 724 | 730 | 68,500 | 730 |
| 2024-03-27 | 751 | 752 | 750 | 750 | 45,500 | 750 |
| 2024-03-26 | 748 | 751 | 747 | 751 | 22,400 | 751 |
| 2024-03-25 | 751 | 751 | 746 | 748 | 45,400 | 748 |
| 2024-03-22 | 751 | 752 | 750 | 752 | 22,200 | 752 |
| 2024-03-21 | 749 | 751 | 748 | 751 | 26,500 | 751 |
| 2024-03-19 | 748 | 749 | 747 | 749 | 18,200 | 749 |
| 2024-03-18 | 748 | 750 | 748 | 748 | 12,200 | 748 |
| 2024-03-15 | 746 | 750 | 746 | 748 | 13,600 | 748 |
| 2024-03-14 | 746 | 749 | 745 | 748 | 14,900 | 748 |
| 2024-03-13 | 749 | 749 | 745 | 749 | 23,300 | 749 |
| 2024-03-12 | 748 | 749 | 746 | 749 | 17,400 | 749 |
| 2024-03-11 | 749 | 750 | 746 | 748 | 47,500 | 748 |
| 2024-03-08 | 749 | 752 | 749 | 750 | 23,400 | 750 |
| 2024-03-07 | 753 | 753 | 749 | 750 | 26,300 | 750 |
| 2024-03-06 | 750 | 753 | 749 | 750 | 116,500 | 750 |
| 2024-03-05 | 752 | 753 | 750 | 751 | 12,700 | 751 |
| 2024-03-04 | 753 | 753 | 750 | 751 | 24,100 | 751 |
| 2024-03-01 | 754 | 755 | 751 | 753 | 14,500 | 753 |
| 2024-02-29 | 752 | 756 | 752 | 752 | 14,600 | 752 |
| 2024-02-28 | 753 | 755 | 751 | 752 | 18,800 | 752 |
| 2024-02-27 | 752 | 754 | 751 | 754 | 25,800 | 754 |
| 2024-02-26 | 753 | 755 | 752 | 752 | 20,800 | 752 |
| 2024-02-22 | 757 | 757 | 751 | 753 | 23,200 | 753 |
| 2024-02-21 | 760 | 761 | 750 | 755 | 26,900 | 755 |
| 2024-02-20 | 764 | 765 | 760 | 760 | 33,900 | 760 |
| 2024-02-19 | 762 | 765 | 760 | 762 | 45,300 | 762 |
| 2024-02-16 | 752 | 758 | 750 | 755 | 16,900 | 755 |
| 2024-02-15 | 762 | 775 | 750 | 751 | 84,200 | 751 |
| 2024-02-14 | 758 | 758 | 750 | 753 | 22,900 | 753 |
| 2024-02-13 | 776 | 776 | 756 | 759 | 59,900 | 759 |
| 2024-02-09 | 752 | 758 | 752 | 752 | 30,600 | 752 |
| 2024-02-08 | 752 | 754 | 748 | 754 | 28,000 | 754 |
| 2024-02-07 | 752 | 756 | 752 | 752 | 18,800 | 752 |
| 2024-02-06 | 755 | 759 | 755 | 756 | 11,700 | 756 |
| 2024-02-05 | 757 | 757 | 752 | 754 | 20,500 | 754 |
| 2024-02-02 | 753 | 754 | 750 | 754 | 11,800 | 754 |
| 2024-02-01 | 751 | 755 | 751 | 751 | 14,900 | 751 |
| 2024-01-31 | 751 | 759 | 750 | 756 | 18,300 | 756 |
| 2024-01-30 | 761 | 764 | 747 | 747 | 106,900 | 747 |
| 2024-01-29 | 755 | 762 | 755 | 761 | 15,400 | 761 |
| 2024-01-26 | 757 | 758 | 754 | 755 | 17,400 | 755 |
| 2024-01-25 | 755 | 762 | 754 | 757 | 22,800 | 757 |
| 2024-01-24 | 752 | 755 | 752 | 753 | 10,500 | 753 |
| 2024-01-23 | 753 | 755 | 752 | 752 | 16,200 | 752 |
| 2024-01-22 | 750 | 755 | 750 | 753 | 17,900 | 753 |
| 2024-01-19 | 751 | 752 | 750 | 750 | 23,900 | 750 |
| 2024-01-18 | 752 | 754 | 751 | 751 | 11,300 | 751 |
| 2024-01-17 | 753 | 758 | 751 | 751 | 17,400 | 751 |
| 2024-01-16 | 752 | 754 | 751 | 751 | 21,300 | 751 |
| 2024-01-15 | 755 | 759 | 754 | 754 | 22,100 | 754 |
| 2024-01-12 | 763 | 766 | 752 | 755 | 36,500 | 755 |
| 2024-01-11 | 762 | 767 | 762 | 766 | 17,200 | 766 |
| 2024-01-10 | 760 | 764 | 760 | 762 | 26,300 | 762 |
| 2024-01-09 | 760 | 765 | 759 | 759 | 22,500 | 759 |
| 2024-01-05 | 760 | 762 | 756 | 756 | 23,300 | 756 |
| 2024-01-04 | 744 | 763 | 742 | 761 | 33,700 | 761 |
分割・併合履歴 ： [2006-09-26]1株→2株
