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 |
---|---|---|---|---|---|---|
2025-02-10 | 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