2134 燦キャピタルマネージメント(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 17 | 17 | 16 | 17 | 448,000 | 17 |
| 2024-05-01 | 17 | 17 | 16 | 16 | 394,700 | 16 |
| 2024-04-30 | 16 | 17 | 16 | 16 | 551,800 | 16 |
| 2024-04-26 | 17 | 17 | 16 | 16 | 597,100 | 16 |
| 2024-04-25 | 17 | 17 | 16 | 16 | 496,200 | 16 |
| 2024-04-24 | 17 | 17 | 16 | 16 | 342,500 | 16 |
| 2024-04-23 | 17 | 17 | 16 | 17 | 334,600 | 17 |
| 2024-04-22 | 17 | 17 | 16 | 16 | 1,362,700 | 16 |
| 2024-04-19 | 17 | 18 | 16 | 16 | 1,709,300 | 16 |
| 2024-04-18 | 18 | 18 | 17 | 17 | 411,900 | 17 |
| 2024-04-17 | 18 | 18 | 17 | 18 | 511,900 | 18 |
| 2024-04-16 | 18 | 18 | 17 | 17 | 749,700 | 17 |
| 2024-04-15 | 18 | 18 | 17 | 17 | 445,700 | 17 |
| 2024-04-12 | 18 | 18 | 17 | 17 | 302,200 | 17 |
| 2024-04-11 | 18 | 18 | 17 | 17 | 424,700 | 17 |
| 2024-04-10 | 18 | 19 | 17 | 18 | 2,045,300 | 18 |
| 2024-04-09 | 17 | 18 | 16 | 18 | 2,081,600 | 18 |
| 2024-04-08 | 17 | 17 | 16 | 16 | 685,000 | 16 |
| 2024-04-05 | 16 | 17 | 16 | 16 | 1,262,900 | 16 |
| 2024-04-04 | 18 | 18 | 16 | 17 | 2,840,700 | 17 |
| 2024-04-03 | 17 | 18 | 17 | 17 | 1,792,800 | 17 |
| 2024-04-02 | 18 | 19 | 17 | 18 | 1,793,800 | 18 |
| 2024-04-01 | 18 | 19 | 18 | 19 | 880,900 | 19 |
| 2024-03-29 | 19 | 19 | 18 | 18 | 895,500 | 18 |
| 2024-03-28 | 19 | 20 | 18 | 18 | 1,270,500 | 18 |
| 2024-03-27 | 19 | 21 | 19 | 20 | 872,900 | 20 |
| 2024-03-26 | 20 | 21 | 19 | 20 | 1,083,100 | 20 |
| 2024-03-25 | 19 | 21 | 18 | 20 | 4,525,500 | 20 |
| 2024-03-22 | 19 | 19 | 18 | 18 | 289,200 | 18 |
| 2024-03-21 | 19 | 20 | 18 | 18 | 1,627,400 | 18 |
| 2024-03-19 | 21 | 21 | 19 | 19 | 1,227,900 | 19 |
| 2024-03-18 | 20 | 22 | 18 | 20 | 3,611,400 | 20 |
| 2024-03-15 | 19 | 20 | 18 | 20 | 1,412,000 | 20 |
| 2024-03-14 | 18 | 19 | 17 | 19 | 1,255,300 | 19 |
| 2024-03-13 | 19 | 19 | 17 | 18 | 974,800 | 18 |
| 2024-03-12 | 18 | 19 | 18 | 18 | 1,197,200 | 18 |
| 2024-03-11 | 18 | 19 | 17 | 18 | 1,787,100 | 18 |
| 2024-03-08 | 19 | 20 | 18 | 18 | 2,108,900 | 18 |
| 2024-03-07 | 21 | 21 | 18 | 18 | 2,970,800 | 18 |
| 2024-03-06 | 21 | 22 | 20 | 20 | 1,640,800 | 20 |
| 2024-03-05 | 21 | 22 | 20 | 20 | 3,538,800 | 20 |
| 2024-03-04 | 23 | 24 | 21 | 21 | 4,431,000 | 21 |
| 2024-03-01 | 19 | 27 | 18 | 23 | 20,754,000 | 23 |
| 2024-02-29 | 15 | 20 | 15 | 17 | 4,986,000 | 17 |
| 2024-02-28 | 16 | 16 | 15 | 15 | 1,373,700 | 15 |
| 2024-02-27 | 15 | 17 | 14 | 15 | 3,847,300 | 15 |
| 2024-02-26 | 14 | 15 | 14 | 14 | 382,200 | 14 |
| 2024-02-22 | 14 | 15 | 13 | 14 | 1,495,900 | 14 |
| 2024-02-21 | 14 | 15 | 14 | 14 | 492,600 | 14 |
| 2024-02-20 | 14 | 15 | 14 | 14 | 420,100 | 14 |
| 2024-02-19 | 14 | 15 | 13 | 14 | 811,600 | 14 |
| 2024-02-16 | 14 | 15 | 13 | 14 | 2,010,600 | 14 |
| 2024-02-15 | 16 | 16 | 13 | 14 | 4,916,000 | 14 |
| 2024-02-14 | 17 | 18 | 16 | 17 | 1,416,100 | 17 |
| 2024-02-13 | 17 | 18 | 17 | 17 | 342,800 | 17 |
| 2024-02-09 | 18 | 18 | 17 | 18 | 266,800 | 18 |
| 2024-02-08 | 18 | 18 | 17 | 18 | 263,700 | 18 |
| 2024-02-07 | 18 | 18 | 17 | 18 | 368,400 | 18 |
| 2024-02-06 | 18 | 19 | 17 | 18 | 528,900 | 18 |
| 2024-02-05 | 18 | 18 | 17 | 18 | 418,600 | 18 |
| 2024-02-02 | 18 | 18 | 17 | 18 | 272,400 | 18 |
| 2024-02-01 | 18 | 18 | 17 | 18 | 301,300 | 18 |
| 2024-01-31 | 17 | 18 | 17 | 18 | 183,100 | 18 |
| 2024-01-30 | 18 | 18 | 17 | 17 | 669,000 | 17 |
| 2024-01-29 | 18 | 19 | 18 | 18 | 353,800 | 18 |
| 2024-01-26 | 18 | 19 | 17 | 18 | 826,200 | 18 |
| 2024-01-25 | 18 | 19 | 18 | 18 | 540,800 | 18 |
| 2024-01-24 | 19 | 19 | 17 | 18 | 1,067,500 | 18 |
| 2024-01-23 | 18 | 19 | 18 | 19 | 646,900 | 19 |
| 2024-01-22 | 18 | 19 | 17 | 17 | 1,512,400 | 17 |
| 2024-01-19 | 17 | 18 | 16 | 18 | 686,000 | 18 |
| 2024-01-18 | 17 | 18 | 16 | 17 | 1,568,300 | 17 |
| 2024-01-17 | 17 | 18 | 16 | 16 | 1,679,200 | 16 |
| 2024-01-16 | 18 | 18 | 17 | 17 | 734,400 | 17 |
| 2024-01-15 | 17 | 18 | 17 | 17 | 532,100 | 17 |
| 2024-01-12 | 17 | 18 | 17 | 17 | 596,900 | 17 |
| 2024-01-11 | 17 | 18 | 16 | 17 | 1,437,100 | 17 |
| 2024-01-10 | 17 | 18 | 16 | 17 | 1,159,200 | 17 |
| 2024-01-09 | 17 | 17 | 16 | 17 | 828,400 | 17 |
| 2024-01-05 | 17 | 18 | 17 | 17 | 292,100 | 17 |
| 2024-01-04 | 16 | 18 | 16 | 18 | 1,107,700 | 18 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2009-08-26]1株→3株 [2008-09-25]1株→2株
