6904 原田工業(株) 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
2023-06-0278679678679414,200794
2023-06-0178679278678911,200789
2023-05-3179279478678622,200786
2023-05-3079780079379315,700793
2023-05-2980280379979915,300799
2023-05-2680881080280212,700802
2023-05-258068108058089,200808
2023-05-248148178088089,600808
2023-05-2381481980881416,200814
2023-05-2281282281281912,100819
2023-05-198138178128128,400812
2023-05-1881881981081613,100816
2023-05-178168188108188,000818
2023-05-1681681681181112,700811
2023-05-1581882481781716,300817
2023-05-1281982181681813,300818
2023-05-118188208158156,800815
2023-05-1082382381581811,600818
2023-05-0981582381582211,300822
2023-05-0881781881481412,700814
2023-05-0281781781181712,000817
2023-05-0181281781281718,100817
2023-04-2880981480781024,300810
2023-04-2780280880280664,300806
2023-04-2680280780280316,400803
2023-04-2580581180480722,700807
2023-04-2480981280480711,100807
2023-04-2180480980180911,000809
2023-04-2080080980080413,800804
2023-04-1980981180080218,100802
2023-04-1880781380781332,300813
2023-04-1779880579880524,700805
2023-04-1480080279679818,900798
2023-04-1379880079680015,000800
2023-04-1279179978779825,900798
2023-04-1180280279079025,400790
2023-04-1079580379379422,400794
2023-04-0779380179379525,500795
2023-04-0678880178879043,500790
2023-04-0580680678878863,600788
2023-04-0481281780880844,500808
2023-04-0382082180881640,400816
2023-03-3183583882182134,300821
2023-03-30835843825836129,500836
2023-03-29886893885890100,900890
2023-03-2889089088688924,500889
2023-03-2788388888388831,200888
2023-03-2488888888188333,500883
2023-03-2389289288688915,600889
2023-03-2289289388788723,400887
2023-03-2089289388589033,500890
2023-03-1789089088388413,600884
2023-03-1688089186989138,000891
2023-03-1588888888488412,900884
2023-03-1488688888288222,800882
2023-03-1389089088889026,000890
2023-03-1089089288888832,600888
2023-03-0989589589089276,900892
2023-03-0888789088389056,500890
2023-03-0789089088288428,100884
2023-03-0689589588788932,000889
2023-03-0389189488789232,500892
2023-03-0289389488688822,300888
2023-03-0188589188589021,000890
2023-02-2888388588288413,600884
2023-02-2787488187487817,800878
2023-02-2486987386687313,400873
2023-02-228648698628649,900864
2023-02-2187087186286210,800862
2023-02-2086887386486615,500866
2023-02-178548638538588,300858
2023-02-1684986384785612,200856
2023-02-1586386383884434,800844
2023-02-1487087286686812,600868
2023-02-1387387386486813,100868
2023-02-108688738668719,000871
2023-02-0986687386686814,300868
2023-02-0886086686086412,200864
2023-02-0785585985485814,000858
2023-02-0685085584985213,500852
2023-02-0384484984084115,400841
2023-02-0285585584384411,800844
2023-02-0185185785085413,500854
2023-01-3184285384285317,100853
2023-01-3084984984284351,800843
2023-01-2783484683184218,000842
2023-01-2683783783083411,000834
2023-01-2584084183183710,400837
2023-01-2482984082884011,400840
2023-01-2382583082283013,000830
2023-01-2082682681682119,100821
2023-01-1982482581782518,300825
2023-01-1883083182182811,600828
2023-01-1781782581782513,700825
2023-01-1682982981681820,800818
2023-01-1383283782182924,400829
2023-01-1284784783183519,100835
2023-01-118448508448507,600850
2023-01-1084985084284213,000842
2023-01-068398458398459,200845
2023-01-0584084483283315,200833
2023-01-0484384883883810,400838

分割・併合履歴 : [2006-09-26]1株→2株