1972 三晃金属工業(株) 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 | 4,740 | 4,760 | 4,550 | 4,690 | 90,000 | 4,690 |
| 2024-04-25 | 4,815 | 4,815 | 4,740 | 4,740 | 5,300 | 4,740 |
| 2024-04-24 | 4,845 | 4,860 | 4,815 | 4,835 | 6,800 | 4,835 |
| 2024-04-23 | 4,755 | 4,865 | 4,755 | 4,815 | 13,200 | 4,815 |
| 2024-04-22 | 4,675 | 4,730 | 4,660 | 4,705 | 7,800 | 4,705 |
| 2024-04-19 | 4,755 | 4,755 | 4,580 | 4,590 | 17,700 | 4,590 |
| 2024-04-18 | 4,700 | 4,750 | 4,690 | 4,745 | 5,400 | 4,745 |
| 2024-04-17 | 4,800 | 4,820 | 4,690 | 4,735 | 18,600 | 4,735 |
| 2024-04-16 | 4,835 | 4,850 | 4,755 | 4,800 | 16,500 | 4,800 |
| 2024-04-15 | 4,830 | 4,895 | 4,820 | 4,850 | 14,000 | 4,850 |
| 2024-04-12 | 4,935 | 4,935 | 4,885 | 4,885 | 10,100 | 4,885 |
| 2024-04-11 | 4,910 | 4,940 | 4,880 | 4,940 | 14,700 | 4,940 |
| 2024-04-10 | 5,020 | 5,020 | 4,930 | 4,950 | 5,700 | 4,950 |
| 2024-04-09 | 4,980 | 5,020 | 4,920 | 5,020 | 14,100 | 5,020 |
| 2024-04-08 | 5,060 | 5,060 | 4,975 | 4,980 | 7,600 | 4,980 |
| 2024-04-05 | 5,050 | 5,050 | 4,940 | 5,030 | 16,300 | 5,030 |
| 2024-04-04 | 5,100 | 5,100 | 5,020 | 5,050 | 9,300 | 5,050 |
| 2024-04-03 | 5,030 | 5,180 | 5,000 | 5,100 | 25,300 | 5,100 |
| 2024-04-02 | 5,030 | 5,050 | 4,980 | 5,000 | 16,300 | 5,000 |
| 2024-04-01 | 5,030 | 5,080 | 4,990 | 5,030 | 17,300 | 5,030 |
| 2024-03-29 | 4,985 | 5,070 | 4,935 | 5,030 | 19,200 | 5,030 |
| 2024-03-28 | 4,990 | 5,050 | 4,900 | 4,900 | 49,100 | 4,900 |
| 2024-03-27 | 5,240 | 5,290 | 5,240 | 5,270 | 29,800 | 5,270 |
| 2024-03-26 | 5,200 | 5,240 | 5,170 | 5,240 | 17,000 | 5,240 |
| 2024-03-25 | 5,200 | 5,240 | 5,150 | 5,220 | 29,000 | 5,220 |
| 2024-03-22 | 5,210 | 5,210 | 5,130 | 5,170 | 17,800 | 5,170 |
| 2024-03-21 | 5,160 | 5,190 | 5,150 | 5,190 | 13,000 | 5,190 |
| 2024-03-19 | 5,150 | 5,160 | 5,100 | 5,130 | 6,900 | 5,130 |
| 2024-03-18 | 5,110 | 5,200 | 5,080 | 5,140 | 19,900 | 5,140 |
| 2024-03-15 | 5,120 | 5,120 | 5,060 | 5,070 | 11,200 | 5,070 |
| 2024-03-14 | 5,040 | 5,120 | 5,040 | 5,120 | 9,400 | 5,120 |
| 2024-03-13 | 5,140 | 5,140 | 4,985 | 5,040 | 9,200 | 5,040 |
| 2024-03-12 | 4,980 | 5,100 | 4,950 | 5,090 | 13,100 | 5,090 |
| 2024-03-11 | 5,080 | 5,160 | 4,950 | 4,980 | 61,000 | 4,980 |
| 2024-03-08 | 5,080 | 5,200 | 5,080 | 5,130 | 14,700 | 5,130 |
| 2024-03-07 | 5,190 | 5,190 | 5,080 | 5,080 | 20,500 | 5,080 |
| 2024-03-06 | 5,040 | 5,190 | 5,040 | 5,190 | 23,400 | 5,190 |
| 2024-03-05 | 5,000 | 5,150 | 5,000 | 5,060 | 33,900 | 5,060 |
| 2024-03-04 | 5,020 | 5,040 | 4,995 | 5,000 | 21,200 | 5,000 |
| 2024-03-01 | 5,040 | 5,060 | 4,990 | 5,020 | 9,100 | 5,020 |
| 2024-02-29 | 4,975 | 5,070 | 4,945 | 5,040 | 21,500 | 5,040 |
| 2024-02-28 | 4,935 | 4,975 | 4,930 | 4,975 | 13,600 | 4,975 |
| 2024-02-27 | 4,925 | 4,985 | 4,920 | 4,950 | 7,800 | 4,950 |
| 2024-02-26 | 4,980 | 4,980 | 4,930 | 4,935 | 16,800 | 4,935 |
| 2024-02-22 | 4,990 | 4,990 | 4,925 | 4,965 | 8,400 | 4,965 |
| 2024-02-21 | 4,990 | 4,990 | 4,920 | 4,945 | 10,000 | 4,945 |
| 2024-02-20 | 5,000 | 5,050 | 4,945 | 4,990 | 39,300 | 4,990 |
| 2024-02-19 | 4,965 | 5,010 | 4,945 | 4,955 | 20,900 | 4,955 |
| 2024-02-16 | 4,905 | 4,970 | 4,905 | 4,945 | 8,100 | 4,945 |
| 2024-02-15 | 4,885 | 4,930 | 4,880 | 4,885 | 8,600 | 4,885 |
| 2024-02-14 | 4,930 | 4,930 | 4,865 | 4,870 | 13,100 | 4,870 |
| 2024-02-13 | 4,905 | 4,975 | 4,865 | 4,960 | 18,600 | 4,960 |
| 2024-02-09 | 4,915 | 4,950 | 4,890 | 4,910 | 9,400 | 4,910 |
| 2024-02-08 | 4,915 | 4,945 | 4,870 | 4,905 | 14,900 | 4,905 |
| 2024-02-07 | 4,930 | 4,965 | 4,890 | 4,925 | 14,200 | 4,925 |
| 2024-02-06 | 4,990 | 4,995 | 4,930 | 4,945 | 18,500 | 4,945 |
| 2024-02-05 | 5,030 | 5,050 | 4,995 | 5,000 | 10,900 | 5,000 |
| 2024-02-02 | 5,060 | 5,060 | 4,970 | 5,000 | 15,800 | 5,000 |
| 2024-02-01 | 5,010 | 5,100 | 5,010 | 5,060 | 17,400 | 5,060 |
| 2024-01-31 | 4,910 | 5,070 | 4,910 | 5,040 | 50,100 | 5,040 |
| 2024-01-30 | 5,000 | 5,030 | 4,875 | 4,910 | 74,400 | 4,910 |
| 2024-01-29 | 4,835 | 4,980 | 4,820 | 4,970 | 103,100 | 4,970 |
| 2024-01-26 | 5,010 | 5,160 | 4,670 | 4,750 | 243,800 | 4,750 |
| 2024-01-25 | 4,840 | 4,980 | 4,810 | 4,980 | 36,500 | 4,980 |
| 2024-01-24 | 4,775 | 4,895 | 4,750 | 4,800 | 43,000 | 4,800 |
| 2024-01-23 | 4,805 | 4,810 | 4,745 | 4,770 | 19,300 | 4,770 |
| 2024-01-22 | 4,785 | 4,835 | 4,735 | 4,800 | 26,300 | 4,800 |
| 2024-01-19 | 4,735 | 4,790 | 4,680 | 4,745 | 23,700 | 4,745 |
| 2024-01-18 | 4,700 | 4,715 | 4,670 | 4,690 | 7,200 | 4,690 |
| 2024-01-17 | 4,710 | 4,780 | 4,690 | 4,690 | 11,300 | 4,690 |
| 2024-01-16 | 4,725 | 4,725 | 4,685 | 4,700 | 11,800 | 4,700 |
| 2024-01-15 | 4,690 | 4,730 | 4,680 | 4,720 | 13,500 | 4,720 |
| 2024-01-12 | 4,730 | 4,730 | 4,685 | 4,690 | 12,100 | 4,690 |
| 2024-01-11 | 4,700 | 4,760 | 4,700 | 4,730 | 16,800 | 4,730 |
| 2024-01-10 | 4,690 | 4,725 | 4,650 | 4,685 | 20,000 | 4,685 |
| 2024-01-09 | 4,730 | 4,760 | 4,650 | 4,690 | 24,000 | 4,690 |
| 2024-01-05 | 4,600 | 4,730 | 4,585 | 4,715 | 13,300 | 4,715 |
| 2024-01-04 | 4,525 | 4,570 | 4,505 | 4,565 | 8,900 | 4,565 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
