イベントチャート

2024/02/22～2024/07/26

イベント情報＆株価推移

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
07/26	2,234	2,240	2,234	2,234	0%	500	69億24万	+0.22%
07/25	2,251	2,251	2,217	2,234	-1.33%	1,300	69億24万	+0.49%
07/24	2,264	2,264	2,257	2,264	-1.09%	700	69億9290万	+2.03%
07/23	2,370	2,370	2,283	2,289	-1.72%	1,100	70億7012万	+3.43%
07/22	2,350	2,350	2,250	2,329	+1.26%	1,000	71億9367万	+5.58%
07/19	2,319	2,370	2,276	2,300	+1.37%	1,500	71億409万	+4.69%
07/18	2,300	2,370	2,264	2,269	-1.35%	2,100	70億834万	+3.65%
07/17	2,250	2,450	2,250	2,300	+3.6%	5,100	71億409万	+5.41%
07/16	2,236	2,250	2,220	2,220	-0.09%	1,900	68億5700万	+2.12%
07/12	2,226	2,239	2,222	2,222	-0.94%	700	68億6317万	+2.44%
07/11	2,225	2,243	2,215	2,243	+0.81%	2,100	69億2804万	+3.6%
07/10	2,225	2,225	2,225	2,225	-0.67%	300	68億7244万	+3.06%
07/09	2,243	2,243	2,230	2,240	0%	500	69億1877万	+3.94%
07/08	2,232	2,240	2,210	2,240	+1.59%	1,200	69億1877万	+4.28%
07/05	2,200	2,234	2,200	2,205	+0.23%	800	68億1066万	+2.94%
07/04	2,178	2,200	2,178	2,200	-0.95%	800	67億9522万	+2.9%
07/03	2,237	2,239	2,221	2,221	-0.49%	1,600	68億6008万	+4.08%
07/02	2,217	2,240	2,205	2,232	+2.15%	1,500	68億9406万	+4.89%
07/01	2,217	2,235	2,185	2,185	-0.36%	2,100	67億4889万	+2.97%
06/28	2,184	2,193	2,184	2,193	+1.76%	300	67億7360万	+3.49%
06/27	2,238	2,239	2,130	2,155	-2.09%	2,200	66億5623万	+1.89%
06/26	2,201	2,227	2,201	2,201	+0.05%	700	67億9831万	+4.16%
06/25	2,239	2,239	2,151	2,200	+0.05%	2,600	67億9522万	+4.27%
06/24	2,190	2,200	2,164	2,199	+3.73%	1,200	67億9213万	+4.47%
06/21	2,123	2,250	2,120	2,120	+0.95%	3,300	65億4812万	+0.9%
06/20	2,123	2,123	2,100	2,100	-1.08%	900	64億8635万	0%
06/19	2,124	2,125	2,110	2,123	+0.09%	900	65億5739万	+1.05%
06/18	2,101	2,121	2,101	2,121	+0.66%	1,500	65億5121万	+0.95%
06/17	2,106	2,107	2,106	2,107	+0.52%	1,600	65億797万	+0.24%
06/14	2,096	2,096	2,081	2,096	-0.19%	600	64億7399万	-0.29%
06/13	2,100	2,100	2,100	2,100	0%	800	64億8635万	-0.14%
06/12	2,107	2,107	2,100	2,100	0%	900	64億8635万	-0.14%
06/11	2,100	2,100	2,100	2,100	-0.33%	100	64億8635万	-0.19%
06/10	2,107	2,107	2,107	2,107	0%	200	65億797万	+0.14%
06/05	2,107	2,107	2,105	2,107	+0.1%	600	65億797万	+0.14%
06/04	2,107	2,107	2,105	2,105	-0.14%	200	65億179万	+0.1%
06/03	2,099	2,108	2,099	2,108	+1.01%	400	65億1106万	+0.24%
05/31	2,088	2,088	2,087	2,087	-0.05%	500	64億4619万	-0.71%
05/30	2,089	2,089	2,088	2,088	-0.05%	400	64億4928万	-0.62%
05/29	2,107	2,107	2,089	2,089	-0.81%	500	64億5237万	-0.57%
05/28	2,103	2,106	2,086	2,106	+1.15%	500	65億488万	+0.14%
05/27	2,084	2,084	2,082	2,082	+0.1%	500	64億3075万	-0.95%
05/24	2,080	2,080	2,080	2,080	-0.95%	1,400	64億2457万	-1.05%
05/23	2,109	2,109	2,100	2,100	-0.19%	200	64億8635万	-0.1%
05/22	2,104	2,104	2,104	2,104	-0.14%	100	64億9870万	+0.1%
05/21	2,108	2,108	2,107	2,107	-0.09%	500	65億797万	+0.24%
05/20	2,091	2,109	2,090	2,109	+0.86%	400	65億1415万	+0.33%
05/17	2,091	2,091	2,091	2,091	-0.05%	900	64億5855万	-0.62%
05/16	2,108	2,108	2,092	2,092	-0.38%	500	64億6164万	-0.76%
05/15	2,128	2,128	2,100	2,100	-0.33%	1,400	64億8635万	-0.52%
05/14	2,113	2,113	2,107	2,107	-1.31%	600	65億797万	-0.33%
05/13	2,135	2,135	2,135	2,135	-0.14%	100	65億9445万	+0.85%
05/10	2,140	2,140	2,115	2,138	+1.38%	300	66億372万	+0.9%
05/08	2,147	2,147	2,108	2,109	-0.99%	800	65億1415万	-0.66%
05/07	2,112	2,130	2,112	2,130	+1.38%	300	65億7901万	+0.14%
05/02	2,101	2,101	2,101	2,101	-0.66%	200	64億8944万	-1.32%
05/01	2,110	2,115	2,110	2,115	+0.71%	500	65億3268万	-0.8%
04/30	（IR情報）16:20 2024年3月期決算短信〔日本基準〕(非連結)
04/30	（IR情報）16:20 2024年3月期決算短信補足資料
04/30	（IR情報）16:20 役員の異動に関するお知らせ
04/30	2,129	2,129	2,100	2,100	0%	900	64億8635万	-1.59%
04/26	2,098	2,100	2,098	2,100	+0.1%	700	64億8635万	-1.69%
04/25	（IR情報）16:00 業績予想の修正に関するお知らせ
04/24	2,076	2,098	2,076	2,098	0%	300	64億8017万	-1.82%
04/23	2,097	2,098	2,097	2,098	+1.16%	200	64億8017万	-1.92%
04/22	2,050	2,074	2,050	2,074	+0.34%	1,300	64億604万	-3.13%
04/19	2,117	2,117	2,067	2,067	-0.91%	1,500	63億8442万	-3.55%
04/18	2,079	2,100	2,073	2,086	-2.52%	600	64億4310万	-2.75%
04/17	2,099	2,150	2,099	2,140	+3.13%	600	66億990万	-0.33%
04/16	2,088	2,088	2,075	2,075	-0.57%	1,300	64億913万	-3.4%
04/15	2,140	2,140	2,086	2,087	-0.14%	700	64億4619万	-2.89%
04/11	2,080	2,130	2,080	2,090	-0.48%	700	64億5546万	-2.75%
04/10	2,099	2,100	2,099	2,100	+0.05%	300	64億8635万	-2.33%
04/09	2,100	2,110	2,080	2,099	-0.05%	1,800	64億8326万	-2.42%
04/08	2,172	2,172	2,100	2,100	-3.23%	2,500	64億8635万	-2.37%
04/05	2,179	2,179	2,160	2,170	-0.41%	500	67億256万	+0.84%
04/04	2,179	2,179	2,179	2,179	-0.05%	100	67億3036万	+1.4%
04/02	2,151	2,180	2,130	2,180	+0.14%	500	67億3345万	+1.54%
04/01	2,180	2,180	2,175	2,177	-0.14%	700	67億2418万	+1.54%
03/29	2,179	2,180	2,136	2,180	-0.09%	1,200	67億3345万	+1.87%
03/28	2,157	2,182	2,108	2,182	-2.46%	2,100	67億3962万	+2.2%
03/27	2,240	2,241	2,204	2,237	+1.68%	2,600	69億950万	+4.92%
03/26	2,179	2,210	2,179	2,200	+1.01%	1,400	67億9522万	+3.53%
03/25	2,162	2,180	2,162	2,178	+0.05%	1,300	67億2727万	+2.69%
03/22	2,204	2,204	2,174	2,177	+0.42%	600	67億2418万	+2.79%
03/21	2,250	2,250	2,168	2,168	+0.84%	3,400	66億9638万	+2.51%
03/19	2,127	2,155	2,127	2,150	+0.8%	400	66億4078万	+1.8%
03/18	2,120	2,133	2,120	2,133	-0.51%	600	65億8828万	+1.09%
03/15	（5%ルール）古河電気工業（14.76%）
03/15	2,144	2,144	2,144	2,144	+0.05%	500	66億2225万	+1.71%
03/14	2,136	2,143	2,110	2,143	+0.28%	1,200	66億1916万	+1.76%
03/13	2,140	2,140	2,137	2,137	+0.61%	300	66億63万	+1.57%
03/12	2,134	2,134	2,124	2,124	-0.52%	200	65億6048万	+0.95%
03/11	2,121	2,141	2,100	2,135	-0.42%	2,200	65億9445万	+1.57%
03/08	2,101	2,144	2,101	2,144	+1.95%	2,100	66億2225万	+1.95%
03/07	2,106	2,119	2,103	2,103	+0.1%	1,000	64億9561万	+0.1%
03/06	2,117	2,120	2,101	2,101	-0.71%	1,900	64億8944万	0%
03/05	2,116	2,120	2,116	2,116	0%	500	65億3577万	+0.81%
03/04	2,126	2,126	2,100	2,116	+0.28%	1,800	65億3577万	+0.91%
03/01	2,121	2,121	2,101	2,110	-0.52%	700	65億1723万	+0.76%
02/29	2,141	2,141	2,121	2,121	+1%	300	65億5121万	+1.39%
02/28	2,083	2,102	2,083	2,100	-0.38%	700	64億8635万	+0.53%
02/27	2,133	2,133	2,075	2,108	-0.47%	1,200	65億1106万	+1.01%
02/26	2,093	2,120	2,090	2,118	+2.32%	1,100	65億4194万	+1.63%
02/22	2,070	2,070	2,070	2,070	+0.1%	300	63億9368万	-0.53%

6111 旭精機工業

イベントチャート

2024/02/22～2024/07/26

イベント情報＆株価推移

開示資料

決算

株式

チャート