149A (株)シンカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 984 | 1,038 | 971 | 1,035 | 29,700 | 1,035 |
| 2024-04-25 | 1,088 | 1,089 | 969 | 969 | 47,300 | 969 |
| 2024-04-24 | 1,111 | 1,139 | 1,026 | 1,054 | 112,800 | 1,054 |
| 2024-04-23 | 1,019 | 1,144 | 994 | 1,144 | 126,700 | 1,144 |
| 2024-04-22 | 966 | 1,020 | 942 | 994 | 34,400 | 994 |
| 2024-04-19 | 998 | 999 | 919 | 940 | 43,400 | 940 |
| 2024-04-18 | 1,011 | 1,019 | 987 | 1,005 | 19,600 | 1,005 |
| 2024-04-17 | 979 | 1,028 | 940 | 1,010 | 79,500 | 1,010 |
| 2024-04-16 | 1,013 | 1,041 | 975 | 975 | 55,300 | 975 |
| 2024-04-15 | 1,085 | 1,087 | 1,031 | 1,031 | 40,900 | 1,031 |
| 2024-04-12 | 1,093 | 1,102 | 1,085 | 1,088 | 18,200 | 1,088 |
| 2024-04-11 | 1,125 | 1,150 | 1,086 | 1,093 | 26,900 | 1,093 |
| 2024-04-10 | 1,168 | 1,168 | 1,083 | 1,125 | 71,000 | 1,125 |
| 2024-04-09 | 1,171 | 1,186 | 1,154 | 1,156 | 32,600 | 1,156 |
| 2024-04-08 | 1,229 | 1,229 | 1,163 | 1,200 | 49,500 | 1,200 |
| 2024-04-05 | 1,161 | 1,255 | 1,152 | 1,201 | 97,500 | 1,201 |
| 2024-04-04 | 1,285 | 1,310 | 1,182 | 1,182 | 282,700 | 1,182 |
| 2024-04-03 | 1,142 | 1,455 | 1,125 | 1,283 | 841,400 | 1,283 |
| 2024-04-02 | 1,290 | 1,290 | 1,155 | 1,155 | 172,900 | 1,155 |
| 2024-04-01 | 1,350 | 1,370 | 1,265 | 1,276 | 182,000 | 1,276 |
| 2024-03-29 | 1,500 | 1,559 | 1,330 | 1,395 | 397,800 | 1,395 |
| 2024-03-28 | 1,737 | 1,912 | 1,448 | 1,501 | 3,283,600 | 1,501 |
| 2024-03-27 | 1,671 | 1,838 | 1,559 | 1,803 | 4,202,400 | 1,803 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
