2139 (株)中広 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 | 425 | 427 | 421 | 427 | 5,200 | 427 |
| 2024-05-01 | 425 | 428 | 421 | 424 | 6,900 | 424 |
| 2024-04-30 | 424 | 427 | 423 | 426 | 8,000 | 426 |
| 2024-04-26 | 425 | 428 | 419 | 419 | 40,000 | 419 |
| 2024-04-25 | 422 | 425 | 418 | 425 | 9,400 | 425 |
| 2024-04-24 | 421 | 423 | 417 | 421 | 8,200 | 421 |
| 2024-04-23 | 416 | 422 | 416 | 421 | 4,500 | 421 |
| 2024-04-22 | 418 | 421 | 417 | 418 | 5,300 | 418 |
| 2024-04-19 | 415 | 417 | 413 | 414 | 4,500 | 414 |
| 2024-04-18 | 416 | 416 | 413 | 413 | 3,400 | 413 |
| 2024-04-17 | 419 | 420 | 414 | 416 | 7,800 | 416 |
| 2024-04-16 | 412 | 420 | 410 | 415 | 14,300 | 415 |
| 2024-04-15 | 410 | 416 | 410 | 412 | 7,000 | 412 |
| 2024-04-12 | 410 | 412 | 407 | 410 | 6,500 | 410 |
| 2024-04-11 | 408 | 414 | 406 | 406 | 13,200 | 406 |
| 2024-04-10 | 409 | 412 | 408 | 408 | 2,500 | 408 |
| 2024-04-09 | 411 | 412 | 408 | 409 | 2,600 | 409 |
| 2024-04-08 | 413 | 413 | 410 | 410 | 2,600 | 410 |
| 2024-04-05 | 409 | 411 | 407 | 410 | 3,500 | 410 |
| 2024-04-04 | 409 | 410 | 407 | 409 | 3,000 | 409 |
| 2024-04-03 | 410 | 410 | 402 | 407 | 17,900 | 407 |
| 2024-04-02 | 410 | 410 | 408 | 408 | 2,800 | 408 |
| 2024-04-01 | 413 | 413 | 409 | 411 | 4,500 | 411 |
| 2024-03-29 | 411 | 413 | 409 | 411 | 11,400 | 411 |
| 2024-03-28 | 416 | 418 | 409 | 411 | 22,800 | 411 |
| 2024-03-27 | 426 | 429 | 425 | 426 | 51,900 | 426 |
| 2024-03-26 | 426 | 427 | 420 | 420 | 18,600 | 420 |
| 2024-03-25 | 423 | 424 | 421 | 424 | 13,700 | 424 |
| 2024-03-22 | 421 | 423 | 420 | 420 | 6,000 | 420 |
| 2024-03-21 | 422 | 422 | 418 | 420 | 6,700 | 420 |
| 2024-03-19 | 417 | 422 | 414 | 421 | 18,100 | 421 |
| 2024-03-18 | 417 | 417 | 414 | 416 | 5,700 | 416 |
| 2024-03-15 | 412 | 417 | 410 | 417 | 7,700 | 417 |
| 2024-03-14 | 413 | 414 | 412 | 414 | 3,500 | 414 |
| 2024-03-13 | 411 | 416 | 405 | 411 | 42,300 | 411 |
| 2024-03-12 | 412 | 412 | 408 | 411 | 8,100 | 411 |
| 2024-03-11 | 410 | 412 | 407 | 412 | 10,800 | 412 |
| 2024-03-08 | 409 | 411 | 407 | 407 | 7,800 | 407 |
| 2024-03-07 | 410 | 410 | 406 | 407 | 14,400 | 407 |
| 2024-03-06 | 410 | 410 | 407 | 408 | 7,900 | 408 |
| 2024-03-05 | 410 | 410 | 407 | 410 | 4,100 | 410 |
| 2024-03-04 | 412 | 412 | 407 | 407 | 7,500 | 407 |
| 2024-03-01 | 412 | 412 | 407 | 409 | 4,800 | 409 |
| 2024-02-29 | 412 | 412 | 408 | 409 | 7,100 | 409 |
| 2024-02-28 | 408 | 410 | 408 | 410 | 4,700 | 410 |
| 2024-02-27 | 410 | 411 | 406 | 408 | 8,600 | 408 |
| 2024-02-26 | 412 | 412 | 406 | 407 | 10,500 | 407 |
| 2024-02-22 | 408 | 410 | 406 | 408 | 4,400 | 408 |
| 2024-02-21 | 410 | 410 | 405 | 406 | 7,600 | 406 |
| 2024-02-20 | 411 | 411 | 407 | 407 | 7,100 | 407 |
| 2024-02-19 | 410 | 411 | 408 | 411 | 4,300 | 411 |
| 2024-02-16 | 406 | 411 | 405 | 408 | 8,900 | 408 |
| 2024-02-15 | 413 | 414 | 406 | 406 | 11,300 | 406 |
| 2024-02-14 | 412 | 416 | 412 | 412 | 5,200 | 412 |
| 2024-02-13 | 415 | 415 | 412 | 412 | 5,200 | 412 |
| 2024-02-09 | 412 | 414 | 410 | 411 | 7,100 | 411 |
| 2024-02-08 | 413 | 414 | 412 | 413 | 2,700 | 413 |
| 2024-02-07 | 414 | 415 | 412 | 413 | 2,500 | 413 |
| 2024-02-06 | 415 | 415 | 411 | 414 | 4,800 | 414 |
| 2024-02-05 | 417 | 417 | 411 | 412 | 8,400 | 412 |
| 2024-02-02 | 414 | 415 | 405 | 414 | 10,300 | 414 |
| 2024-02-01 | 410 | 416 | 407 | 412 | 20,300 | 412 |
| 2024-01-31 | 414 | 425 | 413 | 421 | 22,700 | 421 |
| 2024-01-30 | 421 | 423 | 410 | 410 | 29,900 | 410 |
| 2024-01-29 | 419 | 420 | 418 | 420 | 4,300 | 420 |
| 2024-01-26 | 418 | 419 | 415 | 417 | 6,400 | 417 |
| 2024-01-25 | 416 | 418 | 416 | 417 | 3,000 | 417 |
| 2024-01-24 | 419 | 419 | 415 | 415 | 3,300 | 415 |
| 2024-01-23 | 416 | 420 | 416 | 416 | 8,700 | 416 |
| 2024-01-22 | 414 | 417 | 414 | 416 | 3,900 | 416 |
| 2024-01-19 | 415 | 416 | 413 | 414 | 3,300 | 414 |
| 2024-01-18 | 413 | 417 | 411 | 415 | 10,600 | 415 |
| 2024-01-17 | 417 | 420 | 414 | 414 | 5,200 | 414 |
| 2024-01-16 | 418 | 420 | 416 | 416 | 5,400 | 416 |
| 2024-01-15 | 420 | 422 | 416 | 416 | 9,200 | 416 |
| 2024-01-12 | 421 | 421 | 415 | 419 | 4,700 | 419 |
| 2024-01-11 | 419 | 419 | 412 | 418 | 10,800 | 418 |
| 2024-01-10 | 422 | 422 | 415 | 415 | 6,900 | 415 |
| 2024-01-09 | 422 | 424 | 419 | 421 | 7,800 | 421 |
| 2024-01-05 | 425 | 425 | 419 | 422 | 6,900 | 422 |
| 2024-01-04 | 423 | 424 | 419 | 424 | 7,200 | 424 |
分割・併合履歴 ： なし
