日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/24	2,006	2,040	2,006	2,040	+0.15%	1,400	66億1985万	-8.48%
04/23	2,000	2,059	2,000	2,037	+1.9%	2,000	66億1012万	-9.22%
04/22	1,959	2,000	1,959	1,999	+3.68%	18,900	64億8681万	-11.59%
04/19	2,005	2,012	1,855	1,928	-5.12%	14,000	62億5641万	-15.36%
04/18	1,988	2,034	1,924	2,032	+1.09%	8,200	65億9389万	-11.5%
04/17	2,071	2,071	1,988	2,010	-3.97%	11,200	65億2250万	-13.02%
04/16	2,170	2,170	2,035	2,093	-4.86%	8,800	67億9184万	-10.17%
04/15	2,204	2,208	2,165	2,200	-0.68%	2,600	71億3906万	-6.18%
04/12	2,246	2,259	2,215	2,215	-1.07%	1,100	71億8773万	-6.26%
04/11	2,249	2,249	2,165	2,239	-0.49%	3,300	72億6561万	-5.81%
04/10	2,230	2,260	2,230	2,250	+0.9%	1,700	73億131万	-6.09%
04/09	2,217	2,241	2,199	2,230	+0.59%	6,500	72億3641万	-7.62%
04/08	2,228	2,244	2,165	2,217	+1.05%	3,300	71億9422万	-8.84%
04/05	2,222	2,253	2,190	2,194	-2.83%	10,400	71億1959万	-10.63%
04/04	2,235	2,323	2,235	2,258	-1.05%	1,500	73億2727万	-8.88%
04/03	2,265	2,303	2,202	2,282	+0.13%	7,600	74億515万	-8.76%
04/02	2,340	2,346	2,279	2,279	-2.48%	3,900	73億9541万	-9.56%
04/01	2,405	2,429	2,300	2,337	-2.26%	7,900	75億8363万	-7.99%
03/29	2,353	2,395	2,342	2,391	+2.44%	12,000	77億5886万	-6.35%
03/28	2,370	2,383	2,318	2,334	-2.18%	3,300	75億7389万	-8.79%
03/27	2,415	2,415	2,381	2,386	-1.81%	4,900	77億4263万	-7.05%
03/26	2,431	2,449	2,405	2,430	-0.08%	2,600	78億8541万	-5.67%
03/25	2,421	2,460	2,421	2,432	+0.45%	2,800	78億9190万	-5.77%
03/22	2,431	2,450	2,412	2,421	-2.42%	7,700	78億5621万	-6.31%
03/21	2,420	2,481	2,420	2,481	+2.52%	3,900	80億5091万	-4.13%
03/19	2,451	2,451	2,382	2,420	-1.63%	6,800	78億5296万	-6.6%
03/18	2,436	2,500	2,421	2,460	+1.28%	10,600	79億8276万	-5.35%
03/15	2,376	2,429	2,333	2,429	+1.72%	6,500	78億8217万	-6.83%
03/14	2,381	2,401	2,356	2,388	-0.5%	6,400	77億4912万	-8.58%
03/13	2,483	2,483	2,365	2,400	-3.34%	7,400	77億8806万	-8.4%
03/12	2,446	2,493	2,443	2,483	+0.12%	5,300	80億5740万	-5.7%
03/11	2,578	2,578	2,398	2,480	-5.63%	18,700	80億4766万	-6.17%
03/08	2,565	2,700	2,562	2,628	+1.86%	10,900	85億2793万	-0.9%
03/07	2,714	2,714	2,553	2,580	-4.87%	9,900	83億7217万	-2.71%
03/06	2,696	2,760	2,661	2,712	+0.18%	6,800	88億51万	+2.38%
03/05	2,681	2,798	2,666	2,707	+0.97%	9,400	87億8429万	+2.46%
03/04	2,775	2,775	2,680	2,681	-3.39%	8,400	86億9992万	+1.78%
03/01	2,806	2,815	2,727	2,775	-0.32%	9,300	90億495万	+5.59%
02/29	2,825	2,825	2,714	2,784	-1.45%	5,100	90億3415万	+6.5%
02/28	2,750	2,884	2,748	2,825	+2.91%	12,700	91億6720万	+8.74%
02/27	2,724	2,756	2,701	2,745	-1.89%	14,400	89億760万	+6.31%
02/26	2,688	2,810	2,659	2,798	+5.82%	14,200	90億7958万	+9.08%
02/22	2,579	2,644	2,530	2,644	+3.4%	7,600	85億7985万	+4.01%
02/21	2,555	2,597	2,530	2,557	+1.47%	3,000	82億9753万	+1.35%
02/20	2,629	2,668	2,520	2,520	-3.63%	10,300	81億7747万	+0.44%
02/19	2,550	2,615	2,539	2,615	+2.55%	8,400	84億8574万	+4.77%
02/16	2,518	2,575	2,484	2,550	+1.03%	8,700	82億7482万	+2.95%
02/15	2,555	2,594	2,520	2,524	+0.04%	7,000	81億9045万	+2.56%
02/14	2,546	2,548	2,482	2,523	-0.86%	8,600	81億8720万	+3.15%
02/13	2,582	2,603	2,512	2,545	-3.2%	19,300	82億5859万	+4.47%
02/09	2,630	2,699	2,584	2,629	-1.05%	13,000	85億3117万	+8.59%
02/08	2,567	2,749	2,567	2,657	+4.2%	22,000	86億2203万	+10.62%
02/07	2,570	2,570	2,525	2,550	-1.43%	8,200	82億7482万	+7.32%
02/06	2,551	2,669	2,509	2,587	-5.45%	53,100	83億9488万	+9.76%
02/05	15:20 2024年3月期第3四半期決算短信[日本基準](非連結)
02/05	2,710	2,737	2,607	2,736	+0.81%	32,400	88億7839万	+17.07%
02/02	2,797	2,798	2,635	2,714	+0.15%	10,700	88億700万	+17.39%
02/01	2,639	2,758	2,639	2,710	+2.65%	8,700	87億9402万	+18.55%
01/31	2,510	2,640	2,481	2,640	+5.56%	10,700	85億6687万	+16.92%
01/30	2,540	2,544	2,435	2,501	-1.46%	10,000	81億1581万	+11.95%
01/29	2,578	2,587	2,521	2,538	+1.24%	9,200	82億3588万	+14.58%
01/26	2,498	2,608	2,431	2,507	-0.99%	21,400	81億3528万	+14.32%
01/25	2,456	2,537	2,412	2,532	+4.41%	13,900	82億1641万	+16.57%
01/24	2,420	2,460	2,395	2,425	+2.28%	7,200	78億6919万	+12.74%
01/23	2,379	2,433	2,367	2,371	-2.39%	9,700	76億9396万	+11.11%
01/22	2,326	2,430	2,326	2,429	+4.03%	13,200	78億8217万	+14.41%
01/19	2,239	2,385	2,200	2,335	+6.14%	21,000	75億7714万	+10.77%
01/18	2,205	2,211	2,182	2,200	+0.87%	1,500	71億3906万	+4.81%
01/17	2,219	2,239	2,180	2,181	-1.67%	5,000	70億7740万	+4.11%
01/16	2,213	2,218	2,170	2,218	+1.14%	3,600	71億9747万	+5.97%
01/15	2,165	2,220	2,130	2,193	+2.96%	7,400	71億1634万	+5.03%
01/12	2,154	2,169	2,120	2,130	-1.11%	4,600	69億1190万	+2.16%
01/11	2,146	2,177	2,102	2,154	0%	7,300	69億8979万	+3.46%
01/10	2,193	2,227	2,120	2,154	-4.69%	19,700	69億8979万	+3.46%
01/09	2,180	2,325	2,179	2,260	+4.44%	22,100	73億3376万	+8.6%
01/05	2,166	2,175	2,126	2,164	+0.23%	6,800	70億2224万	+4.49%
01/04	2,028	2,167	2,028	2,159	+6.93%	16,100	70億601万	+4.45%
2023
12/29	2,059	2,075	2,001	2,019	-2.93%	7,800	65億5171万	-2.32%
12/28	2,111	2,113	2,060	2,080	-0.34%	8,700	67億4965万	+0.24%
12/27	2,116	2,116	2,060	2,087	-0.62%	4,700	67億7237万	+0.48%
12/26	2,063	2,137	2,030	2,100	+1.79%	13,200	68億1455万	+1.16%
12/25	2,052	2,080	2,018	2,063	+2.48%	9,500	66億9449万	-0.48%
12/22	2,038	2,040	2,013	2,013	-1.13%	2,900	65億3224万	-2.89%
12/21	2,027	2,039	2,012	2,036	+0.1%	1,900	66億687万	-1.78%
12/20	2,004	2,055	1,993	2,034	+2.62%	5,200	66億38万	-1.64%
12/19	1,981	2,009	1,974	1,982	+0.1%	2,400	64億3164万	-4.16%
12/18	2,006	2,010	1,975	1,980	-1.3%	5,200	64億2515万	-4.44%
12/15	2,024	2,024	1,981	2,006	+0.35%	3,200	65億952万	-3.37%
12/14	2,051	2,072	1,975	1,999	-4.22%	13,400	64億8681万	-3.48%
12/13	2,068	2,088	2,061	2,087	+0.43%	4,200	67億7237万	+0.97%
12/12	2,102	2,102	2,067	2,078	-1.05%	900	67億4316万	+1.02%
12/11	2,105	2,105	2,041	2,100	-0.24%	2,500	68億1455万	+3.19%
12/08	2,089	2,110	2,056	2,105	-0.47%	7,200	68億3078万	+4.67%
12/07	2,115	2,156	2,092	2,115	+0.71%	6,100	68億6323万	+6.44%
12/06	2,129	2,180	2,100	2,100	-0.66%	9,400	68億1455万	+6.92%
12/05	2,075	2,130	2,051	2,114	+2.62%	4,300	68億5998万	+8.91%
12/04	2,115	2,136	2,022	2,060	-3.87%	11,000	66億8475万	+7.46%
12/01	2,136	2,152	2,126	2,143	+0.61%	3,300	69億5409万	+12.97%
11/30	2,008	2,130	2,008	2,130	+5.24%	7,500	69億1190万	+13.72%
11/29	2,051	2,051	1,951	2,024	-1.51%	20,300	65億6793万	+9.41%
11/28	2,120	2,155	2,053	2,055	-5.12%	12,700	66億6853万	+12.17%

6018 阪神内燃機工業

IR情報

2023/11/28～2024/04/24

IR情報＆株価推移

開示資料

決算

株式

チャート