2152 幼児活動研究会(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 | - | - | - | 1,350 | - | 1,350 |
| 2024-05-01 | 1,375 | 1,375 | 1,350 | 1,350 | 300 | 1,350 |
| 2024-04-30 | 1,405 | 1,405 | 1,375 | 1,375 | 1,200 | 1,375 |
| 2024-04-26 | 1,377 | 1,377 | 1,375 | 1,375 | 200 | 1,375 |
| 2024-04-25 | 1,410 | 1,410 | 1,369 | 1,369 | 2,200 | 1,369 |
| 2024-04-24 | 1,360 | 1,400 | 1,360 | 1,400 | 10,200 | 1,400 |
| 2024-04-23 | 1,368 | 1,368 | 1,363 | 1,364 | 500 | 1,364 |
| 2024-04-22 | 1,364 | 1,364 | 1,364 | 1,364 | 700 | 1,364 |
| 2024-04-19 | 1,341 | 1,349 | 1,341 | 1,348 | 400 | 1,348 |
| 2024-04-18 | 1,340 | 1,341 | 1,340 | 1,341 | 400 | 1,341 |
| 2024-04-17 | 1,341 | 1,341 | 1,341 | 1,341 | 900 | 1,341 |
| 2024-04-16 | 1,333 | 1,351 | 1,333 | 1,351 | 4,100 | 1,351 |
| 2024-04-15 | 1,318 | 1,379 | 1,309 | 1,349 | 7,300 | 1,349 |
| 2024-04-12 | 1,288 | 1,289 | 1,288 | 1,288 | 500 | 1,288 |
| 2024-04-11 | 1,280 | 1,295 | 1,280 | 1,295 | 400 | 1,295 |
| 2024-04-10 | 1,280 | 1,280 | 1,280 | 1,280 | 100 | 1,280 |
| 2024-04-09 | 1,234 | 1,264 | 1,234 | 1,264 | 1,600 | 1,264 |
| 2024-04-08 | 1,232 | 1,237 | 1,232 | 1,235 | 3,100 | 1,235 |
| 2024-04-05 | 1,233 | 1,239 | 1,230 | 1,232 | 900 | 1,232 |
| 2024-04-04 | 1,234 | 1,239 | 1,234 | 1,239 | 600 | 1,239 |
| 2024-04-03 | 1,240 | 1,241 | 1,205 | 1,240 | 3,200 | 1,240 |
| 2024-04-02 | 1,248 | 1,261 | 1,248 | 1,261 | 400 | 1,261 |
| 2024-04-01 | 1,332 | 1,332 | 1,250 | 1,258 | 2,000 | 1,258 |
| 2024-03-29 | 1,324 | 1,349 | 1,324 | 1,349 | 2,700 | 1,349 |
| 2024-03-28 | 1,328 | 1,333 | 1,318 | 1,333 | 1,000 | 1,333 |
| 2024-03-27 | 1,324 | 1,330 | 1,313 | 1,330 | 2,800 | 1,330 |
| 2024-03-26 | 1,295 | 1,295 | 1,294 | 1,294 | 600 | 1,294 |
| 2024-03-25 | 1,295 | 1,295 | 1,295 | 1,295 | 2,400 | 1,295 |
| 2024-03-22 | 1,290 | 1,295 | 1,283 | 1,295 | 1,200 | 1,295 |
| 2024-03-21 | 1,275 | 1,303 | 1,275 | 1,297 | 3,100 | 1,297 |
| 2024-03-19 | 1,250 | 1,263 | 1,250 | 1,263 | 900 | 1,263 |
| 2024-03-18 | 1,235 | 1,237 | 1,235 | 1,237 | 1,000 | 1,237 |
| 2024-03-15 | 1,233 | 1,233 | 1,232 | 1,232 | 500 | 1,232 |
| 2024-03-14 | 1,233 | 1,233 | 1,232 | 1,232 | 500 | 1,232 |
| 2024-03-13 | 1,238 | 1,238 | 1,232 | 1,233 | 600 | 1,233 |
| 2024-03-12 | 1,240 | 1,240 | 1,229 | 1,230 | 700 | 1,230 |
| 2024-03-11 | 1,240 | 1,240 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2024-03-08 | 1,240 | 1,240 | 1,240 | 1,240 | 300 | 1,240 |
| 2024-03-07 | 1,233 | 1,251 | 1,233 | 1,241 | 1,800 | 1,241 |
| 2024-03-06 | 1,223 | 1,227 | 1,204 | 1,224 | 1,500 | 1,224 |
| 2024-03-05 | 1,232 | 1,233 | 1,230 | 1,230 | 800 | 1,230 |
| 2024-03-04 | 1,232 | 1,233 | 1,232 | 1,233 | 400 | 1,233 |
| 2024-03-01 | 1,232 | 1,232 | 1,232 | 1,232 | 200 | 1,232 |
| 2024-02-29 | 1,245 | 1,245 | 1,230 | 1,230 | 1,200 | 1,230 |
| 2024-02-28 | 1,237 | 1,251 | 1,237 | 1,251 | 1,500 | 1,251 |
| 2024-02-27 | 1,234 | 1,237 | 1,232 | 1,237 | 500 | 1,237 |
| 2024-02-26 | 1,250 | 1,250 | 1,241 | 1,241 | 2,800 | 1,241 |
| 2024-02-22 | 1,236 | 1,249 | 1,236 | 1,249 | 1,000 | 1,249 |
| 2024-02-21 | 1,234 | 1,234 | 1,230 | 1,230 | 600 | 1,230 |
| 2024-02-20 | 1,229 | 1,232 | 1,229 | 1,230 | 1,100 | 1,230 |
| 2024-02-19 | 1,223 | 1,229 | 1,219 | 1,229 | 2,000 | 1,229 |
| 2024-02-16 | 1,224 | 1,224 | 1,223 | 1,224 | 300 | 1,224 |
| 2024-02-15 | 1,224 | 1,227 | 1,201 | 1,225 | 1,800 | 1,225 |
| 2024-02-14 | 1,224 | 1,225 | 1,222 | 1,224 | 2,400 | 1,224 |
| 2024-02-13 | 1,222 | 1,228 | 1,219 | 1,219 | 700 | 1,219 |
| 2024-02-09 | 1,212 | 1,222 | 1,212 | 1,222 | 500 | 1,222 |
| 2024-02-08 | 1,205 | 1,220 | 1,205 | 1,220 | 2,000 | 1,220 |
| 2024-02-07 | 1,200 | 1,205 | 1,200 | 1,204 | 300 | 1,204 |
| 2024-02-06 | 1,213 | 1,216 | 1,202 | 1,202 | 2,700 | 1,202 |
| 2024-02-05 | 1,204 | 1,228 | 1,200 | 1,226 | 6,200 | 1,226 |
| 2024-02-02 | 1,230 | 1,230 | 1,229 | 1,230 | 1,300 | 1,230 |
| 2024-02-01 | 1,234 | 1,234 | 1,230 | 1,230 | 800 | 1,230 |
| 2024-01-31 | 1,236 | 1,238 | 1,234 | 1,234 | 1,300 | 1,234 |
| 2024-01-30 | 1,217 | 1,230 | 1,217 | 1,230 | 700 | 1,230 |
| 2024-01-29 | 1,233 | 1,233 | 1,210 | 1,210 | 1,700 | 1,210 |
| 2024-01-26 | 1,233 | 1,233 | 1,230 | 1,232 | 3,100 | 1,232 |
| 2024-01-25 | 1,237 | 1,237 | 1,235 | 1,235 | 3,800 | 1,235 |
| 2024-01-24 | 1,229 | 1,230 | 1,220 | 1,230 | 2,100 | 1,230 |
| 2024-01-23 | 1,231 | 1,233 | 1,228 | 1,230 | 2,900 | 1,230 |
| 2024-01-22 | 1,245 | 1,245 | 1,240 | 1,240 | 600 | 1,240 |
| 2024-01-19 | 1,228 | 1,242 | 1,228 | 1,242 | 400 | 1,242 |
| 2024-01-18 | 1,230 | 1,230 | 1,230 | 1,230 | 500 | 1,230 |
| 2024-01-17 | 1,234 | 1,235 | 1,234 | 1,235 | 200 | 1,235 |
| 2024-01-16 | 1,231 | 1,235 | 1,227 | 1,227 | 900 | 1,227 |
| 2024-01-15 | 1,235 | 1,235 | 1,232 | 1,232 | 900 | 1,232 |
| 2024-01-12 | 1,231 | 1,246 | 1,227 | 1,230 | 5,600 | 1,230 |
| 2024-01-11 | 1,231 | 1,231 | 1,229 | 1,231 | 900 | 1,231 |
| 2024-01-10 | 1,226 | 1,231 | 1,226 | 1,226 | 800 | 1,226 |
| 2024-01-09 | 1,232 | 1,232 | 1,230 | 1,230 | 500 | 1,230 |
| 2024-01-05 | 1,229 | 1,253 | 1,225 | 1,238 | 2,100 | 1,238 |
| 2024-01-04 | 1,230 | 1,243 | 1,218 | 1,230 | 3,000 | 1,230 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株
