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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
