6962 (株)大真空 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 | 516 | 520 | 492 | 500 | 529,700 | 500 |
| 2025-04-03 | 530 | 540 | 521 | 530 | 276,500 | 530 |
| 2025-04-02 | 561 | 561 | 550 | 555 | 121,400 | 555 |
| 2025-04-01 | 570 | 570 | 558 | 560 | 158,900 | 560 |
| 2025-03-31 | 565 | 569 | 560 | 564 | 167,700 | 564 |
| 2025-03-28 | 585 | 590 | 582 | 585 | 168,900 | 585 |
| 2025-03-27 | 600 | 605 | 595 | 605 | 174,000 | 605 |
| 2025-03-26 | 602 | 602 | 595 | 600 | 151,600 | 600 |
| 2025-03-25 | 599 | 602 | 596 | 600 | 106,800 | 600 |
| 2025-03-24 | 596 | 598 | 588 | 597 | 151,600 | 597 |
| 2025-03-21 | 593 | 596 | 588 | 594 | 88,300 | 594 |
| 2025-03-19 | 588 | 598 | 586 | 594 | 83,600 | 594 |
| 2025-03-18 | 586 | 590 | 586 | 590 | 88,700 | 590 |
| 2025-03-17 | 587 | 590 | 584 | 586 | 61,300 | 586 |
| 2025-03-14 | 575 | 581 | 574 | 580 | 87,000 | 580 |
| 2025-03-13 | 585 | 588 | 575 | 579 | 88,800 | 579 |
| 2025-03-12 | 577 | 586 | 573 | 585 | 73,800 | 585 |
| 2025-03-11 | 574 | 577 | 564 | 577 | 106,100 | 577 |
| 2025-03-10 | 589 | 589 | 580 | 584 | 52,500 | 584 |
| 2025-03-07 | 585 | 585 | 578 | 583 | 100,000 | 583 |
| 2025-03-06 | 580 | 588 | 580 | 584 | 134,100 | 584 |
| 2025-03-05 | 567 | 578 | 567 | 576 | 133,100 | 576 |
| 2025-03-04 | 575 | 577 | 567 | 572 | 177,200 | 572 |
| 2025-03-03 | 583 | 584 | 575 | 579 | 137,400 | 579 |
| 2025-02-28 | 587 | 587 | 570 | 578 | 258,000 | 578 |
| 2025-02-27 | 590 | 590 | 583 | 587 | 121,000 | 587 |
| 2025-02-26 | 584 | 586 | 578 | 586 | 117,800 | 586 |
| 2025-02-25 | 583 | 592 | 581 | 584 | 134,900 | 584 |
| 2025-02-21 | 592 | 595 | 585 | 588 | 160,900 | 588 |
| 2025-02-20 | 600 | 603 | 592 | 593 | 157,800 | 593 |
| 2025-02-19 | 620 | 620 | 602 | 602 | 189,600 | 602 |
| 2025-02-18 | 615 | 623 | 614 | 614 | 124,300 | 614 |
| 2025-02-17 | 611 | 625 | 611 | 615 | 173,900 | 615 |
| 2025-02-14 | 627 | 631 | 612 | 612 | 156,100 | 612 |
| 2025-02-13 | 611 | 635 | 611 | 632 | 301,100 | 632 |
| 2025-02-12 | 640 | 641 | 605 | 605 | 453,700 | 605 |
| 2025-02-10 | 598 | 656 | 591 | 647 | 1,173,400 | 647 |
| 2025-02-07 | 601 | 612 | 593 | 597 | 209,400 | 597 |
| 2025-02-06 | 587 | 607 | 578 | 602 | 322,900 | 602 |
| 2025-02-05 | 603 | 608 | 597 | 597 | 252,700 | 597 |
| 2025-02-04 | 603 | 606 | 593 | 593 | 134,700 | 593 |
| 2025-02-03 | 600 | 600 | 586 | 587 | 253,100 | 587 |
| 2025-01-31 | 604 | 604 | 596 | 600 | 173,100 | 600 |
| 2025-01-30 | 609 | 610 | 600 | 605 | 158,400 | 605 |
| 2025-01-29 | 606 | 615 | 606 | 611 | 189,200 | 611 |
| 2025-01-28 | 616 | 621 | 606 | 610 | 265,200 | 610 |
| 2025-01-27 | 638 | 641 | 617 | 622 | 366,900 | 622 |
| 2025-01-24 | 649 | 657 | 640 | 641 | 320,100 | 641 |
| 2025-01-23 | 653 | 653 | 643 | 644 | 331,900 | 644 |
| 2025-01-22 | 622 | 657 | 622 | 653 | 733,900 | 653 |
| 2025-01-21 | 604 | 608 | 597 | 605 | 232,200 | 605 |
| 2025-01-20 | 583 | 602 | 575 | 599 | 409,200 | 599 |
| 2025-01-17 | 574 | 587 | 569 | 587 | 456,200 | 587 |
| 2025-01-16 | 562 | 583 | 558 | 574 | 1,255,400 | 574 |
| 2025-01-15 | 539 | 540 | 530 | 532 | 128,800 | 532 |
| 2025-01-14 | 542 | 543 | 533 | 535 | 149,400 | 535 |
| 2025-01-10 | 547 | 550 | 547 | 547 | 76,300 | 547 |
| 2025-01-09 | 556 | 556 | 549 | 550 | 136,600 | 550 |
| 2025-01-08 | 562 | 566 | 557 | 558 | 92,300 | 558 |
| 2025-01-07 | 560 | 568 | 560 | 563 | 128,000 | 563 |
| 2025-01-06 | 569 | 569 | 558 | 558 | 162,000 | 558 |
分割・併合履歴 ： [2021-10-28]1株→4株 [2016-09-28]1株→0.2株 [1991-09-25]1株→1.1株 [1989-09-26]1株→1.1株 [1984-10-27]1株→1.3株 [1983-10-27]1株→1.35株