巴工業(6309)の株価時系列情報
巴工業(6309)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,568 | 1,595 | 1,568 | 1,594 | 47,400 |
| 2025/07/30 | 1,585 | 1,590 | 1,557 | 1,566 | 46,300 |
| 2025/07/29 | 1,558 | 1,571 | 1,550 | 1,571 | 42,800 |
| 2025/07/28 | 1,559 | 1,573 | 1,555 | 1,563 | 50,000 |
| 2025/07/25 | 1,562 | 1,581 | 1,554 | 1,554 | 81,700 |
| 2025/07/24 | 1,524 | 1,576 | 1,523 | 1,576 | 145,000 |
| 2025/07/23 | 1,497 | 1,519 | 1,489 | 1,518 | 104,100 |
| 2025/07/22 | 1,467 | 1,479 | 1,467 | 1,473 | 35,300 |
| 2025/07/18 | 1,483 | 1,483 | 1,467 | 1,467 | 36,400 |
| 2025/07/17 | 1,476 | 1,482 | 1,470 | 1,481 | 41,100 |
| 2025/07/16 | 1,498 | 1,500 | 1,479 | 1,479 | 36,600 |
| 2025/07/15 | 1,501 | 1,509 | 1,472 | 1,477 | 39,900 |
| 2025/07/14 | 1,500 | 1,518 | 1,489 | 1,492 | 137,700 |
| 2025/07/11 | 1,456 | 1,507 | 1,455 | 1,495 | 135,000 |
| 2025/07/10 | 1,459 | 1,459 | 1,441 | 1,441 | 45,600 |
| 2025/07/09 | 1,434 | 1,464 | 1,433 | 1,449 | 97,100 |
| 2025/07/08 | 1,413 | 1,431 | 1,409 | 1,430 | 51,600 |
| 2025/07/07 | 1,428 | 1,428 | 1,405 | 1,415 | 49,300 |
| 2025/07/04 | 1,414 | 1,423 | 1,411 | 1,421 | 28,700 |
| 2025/07/03 | 1,405 | 1,418 | 1,403 | 1,414 | 39,900 |
| 2025/07/02 | 1,400 | 1,416 | 1,394 | 1,401 | 33,700 |
| 2025/07/01 | 1,430 | 1,430 | 1,404 | 1,405 | 36,400 |
| 2025/06/30 | 1,442 | 1,450 | 1,426 | 1,429 | 51,700 |
| 2025/06/27 | 1,421 | 1,436 | 1,420 | 1,436 | 55,800 |
| 2025/06/26 | 1,400 | 1,422 | 1,400 | 1,416 | 49,200 |
| 2025/06/25 | 1,414 | 1,414 | 1,394 | 1,401 | 65,300 |
| 2025/06/24 | 1,409 | 1,422 | 1,409 | 1,413 | 50,200 |
| 2025/06/23 | 1,390 | 1,404 | 1,377 | 1,404 | 76,400 |
| 2025/06/20 | 1,402 | 1,405 | 1,390 | 1,390 | 64,400 |
| 2025/06/19 | 1,410 | 1,410 | 1,396 | 1,402 | 48,600 |
| 2025/06/18 | 1,384 | 1,404 | 1,384 | 1,403 | 105,800 |
| 2025/06/17 | 1,380 | 1,390 | 1,373 | 1,384 | 152,500 |
| 2025/06/16 | 1,426 | 1,430 | 1,392 | 1,392 | 133,800 |
| 2025/06/13 | 1,470 | 1,471 | 1,410 | 1,423 | 276,900 |
| 2025/06/12 | 1,510 | 1,529 | 1,500 | 1,506 | 98,900 |
| 2025/06/11 | 1,503 | 1,522 | 1,501 | 1,511 | 60,300 |
| 2025/06/10 | 1,512 | 1,533 | 1,502 | 1,502 | 76,900 |
| 2025/06/09 | 1,525 | 1,528 | 1,477 | 1,502 | 159,000 |
| 2025/06/06 | 1,503 | 1,514 | 1,500 | 1,511 | 62,500 |
| 2025/06/05 | 1,522 | 1,524 | 1,494 | 1,499 | 62,200 |
| 2025/06/04 | 1,530 | 1,530 | 1,511 | 1,522 | 57,000 |
| 2025/06/03 | 1,529 | 1,529 | 1,502 | 1,518 | 76,400 |
| 2025/06/02 | 1,510 | 1,534 | 1,505 | 1,532 | 117,100 |
| 2025/05/30 | 1,465 | 1,504 | 1,465 | 1,502 | 97,900 |
| 2025/05/29 | 1,458 | 1,478 | 1,458 | 1,475 | 106,300 |
| 2025/05/28 | 1,470 | 1,473 | 1,455 | 1,458 | 96,900 |
| 2025/05/27 | 1,445 | 1,469 | 1,441 | 1,469 | 112,800 |
| 2025/05/26 | 1,428 | 1,441 | 1,425 | 1,440 | 127,000 |
| 2025/05/23 | 1,400 | 1,417 | 1,397 | 1,413 | 60,900 |
| 2025/05/22 | 1,385 | 1,401 | 1,378 | 1,398 | 46,300 |
| 2025/05/21 | 1,407 | 1,418 | 1,395 | 1,395 | 53,700 |
| 2025/05/20 | 1,408 | 1,414 | 1,396 | 1,407 | 65,400 |
| 2025/05/19 | 1,407 | 1,431 | 1,402 | 1,403 | 105,500 |
| 2025/05/16 | 1,383 | 1,411 | 1,380 | 1,409 | 68,700 |
| 2025/05/15 | 1,388 | 1,403 | 1,375 | 1,383 | 47,700 |
| 2025/05/14 | 1,407 | 1,420 | 1,364 | 1,400 | 82,700 |
| 2025/05/13 | 1,413 | 1,413 | 1,396 | 1,413 | 71,300 |
| 2025/05/12 | 1,377 | 1,412 | 1,377 | 1,409 | 123,300 |
| 2025/05/09 | 1,374 | 1,389 | 1,374 | 1,377 | 80,000 |
| 2025/05/08 | 1,353 | 1,372 | 1,353 | 1,370 | 77,700 |
| 2025/05/07 | 1,344 | 1,363 | 1,336 | 1,353 | 93,100 |
| 2025/05/02 | 1,347 | 1,368 | 1,346 | 1,355 | 67,700 |
| 2025/05/01 | 1,360 | 1,364 | 1,345 | 1,359 | 64,700 |
| 2025/04/30 | 1,375 | 1,388 | 1,350 | 1,383 | 125,200 |
| 2025/04/28 | 1,349 | 1,378 | 1,333 | 1,378 | 236,500 |
| 2025/04/28 | 1 -> 3.00 分割 | ||||
| 2025/04/25 | 4,180 | 4,235 | 4,180 | 4,210 | 61,200 |
| 2025/04/24 | 4,210 | 4,240 | 4,180 | 4,180 | 62,200 |
| 2025/04/23 | 4,270 | 4,275 | 4,200 | 4,205 | 59,900 |
| 2025/04/22 | 4,260 | 4,265 | 4,205 | 4,225 | 51,400 |
| 2025/04/21 | 4,305 | 4,330 | 4,245 | 4,285 | 49,900 |
| 2025/04/18 | 4,185 | 4,295 | 4,155 | 4,295 | 43,300 |
| 2025/04/17 | 4,190 | 4,215 | 4,130 | 4,145 | 31,600 |
| 2025/04/16 | 4,150 | 4,205 | 4,140 | 4,160 | 29,400 |
| 2025/04/15 | 4,170 | 4,170 | 4,115 | 4,115 | 24,900 |
| 2025/04/14 | 4,140 | 4,155 | 4,090 | 4,135 | 20,400 |
| 2025/04/11 | 4,010 | 4,075 | 3,925 | 4,070 | 43,400 |
| 2025/04/10 | 4,205 | 4,205 | 4,060 | 4,075 | 42,300 |
| 2025/04/09 | 3,930 | 3,940 | 3,840 | 3,900 | 47,100 |
| 2025/04/08 | 3,885 | 4,035 | 3,870 | 3,980 | 38,100 |
| 2025/04/07 | 3,680 | 3,860 | 3,625 | 3,745 | 70,900 |
| 2025/04/04 | 4,245 | 4,255 | 3,970 | 4,030 | 95,000 |
| 2025/04/03 | 4,135 | 4,330 | 4,105 | 4,315 | 52,700 |
| 2025/04/02 | 4,405 | 4,420 | 4,290 | 4,300 | 44,300 |
| 2025/04/01 | 4,470 | 4,510 | 4,380 | 4,385 | 59,200 |
| 2025/03/31 | 4,435 | 4,445 | 4,350 | 4,350 | 58,100 |
| 2025/03/28 | 4,410 | 4,450 | 4,365 | 4,435 | 60,200 |
| 2025/03/27 | 4,300 | 4,375 | 4,280 | 4,375 | 49,400 |
| 2025/03/26 | 4,275 | 4,335 | 4,250 | 4,315 | 45,600 |
| 2025/03/25 | 4,330 | 4,355 | 4,250 | 4,265 | 68,800 |
| 2025/03/24 | 4,150 | 4,160 | 4,105 | 4,120 | 17,800 |
| 2025/03/21 | 4,150 | 4,160 | 4,110 | 4,135 | 19,300 |
| 2025/03/19 | 4,160 | 4,185 | 4,130 | 4,150 | 11,700 |
| 2025/03/18 | 4,205 | 4,230 | 4,170 | 4,180 | 16,600 |
| 2025/03/17 | 4,130 | 4,210 | 4,090 | 4,200 | 40,200 |
| 2025/03/14 | 4,180 | 4,285 | 4,085 | 4,155 | 159,900 |
| 2025/03/13 | 3,955 | 3,955 | 3,900 | 3,900 | 18,000 |
| 2025/03/12 | 3,900 | 3,925 | 3,880 | 3,925 | 14,400 |
| 2025/03/11 | 3,840 | 3,905 | 3,825 | 3,900 | 16,000 |
| 2025/03/10 | 3,880 | 3,935 | 3,870 | 3,910 | 25,500 |
| 2025/03/07 | 3,820 | 3,895 | 3,780 | 3,865 | 25,600 |
| 2025/03/06 | 3,870 | 3,915 | 3,850 | 3,890 | 35,000 |
| 2025/03/05 | 3,790 | 3,840 | 3,780 | 3,835 | 26,600 |
| 2025/03/04 | 3,745 | 3,795 | 3,745 | 3,780 | 15,900 |
| 2025/03/03 | 3,710 | 3,765 | 3,695 | 3,765 | 15,800 |
| 2025/02/28 | 3,675 | 3,690 | 3,660 | 3,680 | 10,100 |
| 2025/02/27 | 3,620 | 3,695 | 3,620 | 3,695 | 18,800 |
| 2025/02/26 | 3,585 | 3,610 | 3,575 | 3,595 | 14,800 |
| 2025/02/25 | 3,560 | 3,635 | 3,545 | 3,600 | 23,500 |
| 2025/02/21 | 3,615 | 3,635 | 3,555 | 3,605 | 30,400 |
| 2025/02/20 | 3,670 | 3,685 | 3,620 | 3,650 | 27,100 |
| 2025/02/19 | 3,665 | 3,700 | 3,660 | 3,670 | 10,700 |
| 2025/02/18 | 3,680 | 3,695 | 3,670 | 3,675 | 9,500 |
| 2025/02/17 | 3,705 | 3,720 | 3,680 | 3,680 | 15,500 |
| 2025/02/14 | 3,740 | 3,745 | 3,705 | 3,705 | 6,900 |
| 2025/02/13 | 3,730 | 3,740 | 3,720 | 3,720 | 5,700 |
| 2025/02/12 | 3,730 | 3,745 | 3,715 | 3,725 | 7,800 |
| 2025/02/10 | 3,730 | 3,735 | 3,700 | 3,700 | 7,400 |
| 2025/02/07 | 3,715 | 3,745 | 3,710 | 3,725 | 9,300 |
| 2025/02/06 | 3,725 | 3,745 | 3,705 | 3,725 | 5,100 |
| 2025/02/05 | 3,770 | 3,770 | 3,705 | 3,710 | 15,300 |
| 2025/02/04 | 3,780 | 3,810 | 3,730 | 3,730 | 15,700 |
| 2025/02/03 | 3,810 | 3,815 | 3,755 | 3,760 | 43,000 |
| 2025/01/31 | 3,810 | 3,815 | 3,785 | 3,810 | 11,600 |
| 2025/01/30 | 3,780 | 3,830 | 3,780 | 3,810 | 13,800 |
| 2025/01/29 | 3,825 | 3,830 | 3,775 | 3,775 | 11,000 |
| 2025/01/28 | 3,745 | 3,810 | 3,745 | 3,810 | 15,500 |
| 2025/01/27 | 3,775 | 3,775 | 3,735 | 3,745 | 14,100 |
| 2025/01/24 | 3,735 | 3,755 | 3,725 | 3,730 | 15,400 |
| 2025/01/23 | 3,730 | 3,735 | 3,705 | 3,720 | 15,000 |
| 2025/01/22 | 3,745 | 3,750 | 3,720 | 3,725 | 8,200 |
| 2025/01/21 | 3,780 | 3,790 | 3,730 | 3,755 | 11,700 |
| 2025/01/20 | 3,715 | 3,770 | 3,715 | 3,765 | 11,800 |
| 2025/01/17 | 3,720 | 3,720 | 3,665 | 3,715 | 15,800 |
| 2025/01/16 | 3,680 | 3,715 | 3,680 | 3,710 | 17,700 |
| 2025/01/15 | 3,690 | 3,715 | 3,675 | 3,680 | 14,400 |
| 2025/01/14 | 3,745 | 3,760 | 3,655 | 3,660 | 27,800 |
| 2025/01/10 | 3,740 | 3,775 | 3,735 | 3,740 | 12,700 |
| 2025/01/09 | 3,800 | 3,800 | 3,740 | 3,750 | 21,200 |
| 2025/01/08 | 3,805 | 3,820 | 3,785 | 3,805 | 19,900 |
| 2025/01/07 | 3,810 | 3,810 | 3,755 | 3,790 | 16,900 |
| 2025/01/06 | 3,850 | 3,850 | 3,775 | 3,775 | 21,800 |
| 2024/12/30 | 3,790 | 3,820 | 3,780 | 3,815 | 15,800 |
| 2024/12/27 | 3,800 | 3,850 | 3,780 | 3,800 | 55,100 |
| 2024/12/26 | 3,780 | 3,795 | 3,740 | 3,795 | 26,800 |
| 2024/12/25 | 3,780 | 3,800 | 3,730 | 3,770 | 22,000 |
| 2024/12/24 | 3,865 | 3,865 | 3,775 | 3,800 | 47,700 |
| 2024/12/23 | 3,795 | 3,865 | 3,780 | 3,830 | 28,000 |
| 2024/12/20 | 3,790 | 3,815 | 3,750 | 3,795 | 31,300 |
| 2024/12/19 | 3,720 | 3,800 | 3,670 | 3,775 | 37,500 |
| 2024/12/18 | 3,815 | 3,820 | 3,750 | 3,750 | 27,800 |
| 2024/12/17 | 3,955 | 3,955 | 3,810 | 3,830 | 43,200 |
| 2024/12/16 | 4,125 | 4,125 | 3,915 | 3,930 | 67,200 |
| 2024/12/13 | 4,135 | 4,135 | 4,020 | 4,095 | 53,800 |
| 2024/12/12 | 4,060 | 4,160 | 3,935 | 4,140 | 212,400 |
| 2024/12/11 | 3,950 | 3,985 | 3,880 | 3,965 | 97,200 |
| 2024/12/10 | 3,920 | 3,950 | 3,905 | 3,930 | 29,500 |
| 2024/12/09 | 3,915 | 3,930 | 3,870 | 3,915 | 23,400 |
| 2024/12/06 | 3,830 | 3,865 | 3,815 | 3,850 | 16,400 |
| 2024/12/05 | 3,875 | 3,875 | 3,830 | 3,830 | 10,900 |
| 2024/12/04 | 3,895 | 3,930 | 3,845 | 3,855 | 19,000 |
| 2024/12/03 | 3,830 | 3,910 | 3,830 | 3,865 | 18,200 |
| 2024/12/02 | 3,865 | 3,870 | 3,810 | 3,810 | 11,900 |
| 2024/11/29 | 3,820 | 3,825 | 3,800 | 3,810 | 10,200 |
| 2024/11/28 | 3,770 | 3,820 | 3,760 | 3,820 | 14,100 |
| 2024/11/27 | 3,835 | 3,835 | 3,765 | 3,785 | 17,300 |
| 2024/11/26 | 3,880 | 3,885 | 3,815 | 3,840 | 15,100 |
| 2024/11/25 | 3,895 | 3,895 | 3,855 | 3,885 | 17,100 |
| 2024/11/22 | 3,875 | 3,900 | 3,845 | 3,885 | 18,700 |
| 2024/11/21 | 3,870 | 3,875 | 3,830 | 3,865 | 12,800 |
| 2024/11/20 | 3,865 | 3,890 | 3,835 | 3,870 | 15,100 |
| 2024/11/19 | 3,920 | 3,945 | 3,865 | 3,865 | 17,500 |
| 2024/11/18 | 3,940 | 3,955 | 3,900 | 3,900 | 19,200 |
| 2024/11/15 | 3,920 | 3,960 | 3,920 | 3,940 | 15,300 |
| 2024/11/14 | 3,960 | 3,985 | 3,920 | 3,920 | 31,600 |
| 2024/11/13 | 3,940 | 3,965 | 3,925 | 3,950 | 27,200 |
| 2024/11/12 | 3,890 | 3,975 | 3,890 | 3,950 | 34,600 |
| 2024/11/11 | 3,905 | 3,915 | 3,850 | 3,885 | 24,400 |
| 2024/11/08 | 3,925 | 3,975 | 3,920 | 3,935 | 57,900 |
| 2024/11/07 | 3,830 | 3,905 | 3,830 | 3,885 | 63,100 |
| 2024/11/06 | 3,775 | 3,820 | 3,770 | 3,810 | 38,500 |
| 2024/11/05 | 3,730 | 3,790 | 3,685 | 3,775 | 33,500 |
| 2024/11/01 | 3,720 | 3,735 | 3,680 | 3,695 | 40,300 |
| 2024/10/31 | 3,740 | 3,825 | 3,740 | 3,775 | 47,000 |
| 2024/10/30 | 3,725 | 3,825 | 3,700 | 3,765 | 158,900 |
| 2024/10/29 | 3,810 | 3,880 | 3,765 | 3,860 | 197,400 |
| 2024/10/28 | 3,770 | 3,835 | 3,750 | 3,820 | 79,000 |
| 2024/10/25 | 3,800 | 3,800 | 3,735 | 3,755 | 66,800 |
| 2024/10/24 | 3,805 | 3,820 | 3,750 | 3,810 | 75,100 |
| 2024/10/23 | 3,905 | 3,905 | 3,830 | 3,845 | 62,900 |
| 2024/10/22 | 3,970 | 3,970 | 3,915 | 3,920 | 55,200 |
| 2024/10/21 | 3,995 | 4,000 | 3,965 | 3,970 | 46,900 |
| 2024/10/18 | 3,945 | 3,975 | 3,935 | 3,975 | 28,500 |
| 2024/10/17 | 4,000 | 4,000 | 3,930 | 3,940 | 63,600 |
| 2024/10/16 | 4,025 | 4,060 | 4,000 | 4,000 | 55,100 |
| 2024/10/15 | 4,070 | 4,085 | 4,035 | 4,035 | 66,500 |
| 2024/10/11 | 4,055 | 4,080 | 4,030 | 4,040 | 45,300 |
| 2024/10/10 | 4,110 | 4,115 | 4,050 | 4,060 | 41,000 |
| 2024/10/09 | 4,155 | 4,170 | 4,090 | 4,105 | 47,800 |
| 2024/10/08 | 4,125 | 4,185 | 4,110 | 4,150 | 32,300 |
| 2024/10/07 | 4,200 | 4,210 | 4,140 | 4,155 | 55,100 |