2700 木徳神糧(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 | 5,560 | 5,560 | 5,520 | 5,560 | 900 | 5,560 |
| 2024-05-01 | 5,500 | 5,600 | 5,500 | 5,560 | 1,400 | 5,560 |
| 2024-04-30 | 5,480 | 5,540 | 5,480 | 5,500 | 700 | 5,500 |
| 2024-04-26 | 5,550 | 5,550 | 5,450 | 5,480 | 1,600 | 5,480 |
| 2024-04-25 | 5,650 | 5,650 | 5,550 | 5,560 | 2,200 | 5,560 |
| 2024-04-24 | 5,760 | 5,760 | 5,650 | 5,650 | 1,700 | 5,650 |
| 2024-04-23 | 5,760 | 5,890 | 5,670 | 5,730 | 6,100 | 5,730 |
| 2024-04-22 | 5,580 | 5,700 | 5,580 | 5,690 | 2,600 | 5,690 |
| 2024-04-19 | 5,570 | 5,580 | 5,530 | 5,570 | 800 | 5,570 |
| 2024-04-18 | 5,570 | 5,590 | 5,500 | 5,590 | 1,500 | 5,590 |
| 2024-04-17 | 5,560 | 5,600 | 5,540 | 5,600 | 500 | 5,600 |
| 2024-04-16 | 5,640 | 5,680 | 5,580 | 5,630 | 2,700 | 5,630 |
| 2024-04-15 | 5,430 | 5,650 | 5,430 | 5,650 | 7,300 | 5,650 |
| 2024-04-12 | 5,400 | 5,440 | 5,400 | 5,430 | 1,200 | 5,430 |
| 2024-04-11 | 5,380 | 5,380 | 5,380 | 5,380 | 300 | 5,380 |
| 2024-04-10 | 5,350 | 5,350 | 5,300 | 5,340 | 1,200 | 5,340 |
| 2024-04-09 | 5,310 | 5,330 | 5,310 | 5,330 | 200 | 5,330 |
| 2024-04-08 | 5,360 | 5,360 | 5,280 | 5,310 | 800 | 5,310 |
| 2024-04-05 | 5,310 | 5,310 | 5,310 | 5,310 | 100 | 5,310 |
| 2024-04-04 | 5,420 | 5,470 | 5,310 | 5,310 | 1,700 | 5,310 |
| 2024-04-03 | 5,450 | 5,450 | 5,410 | 5,410 | 1,400 | 5,410 |
| 2024-04-02 | 5,500 | 5,510 | 5,440 | 5,440 | 2,400 | 5,440 |
| 2024-04-01 | 5,370 | 5,500 | 5,370 | 5,500 | 5,400 | 5,500 |
| 2024-03-29 | 5,250 | 5,420 | 5,250 | 5,360 | 1,600 | 5,360 |
| 2024-03-28 | 5,370 | 5,480 | 5,240 | 5,250 | 3,200 | 5,250 |
| 2024-03-27 | 5,170 | 5,340 | 5,170 | 5,340 | 4,100 | 5,340 |
| 2024-03-26 | 5,190 | 5,190 | 5,150 | 5,190 | 1,800 | 5,190 |
| 2024-03-25 | 5,190 | 5,190 | 5,160 | 5,190 | 700 | 5,190 |
| 2024-03-22 | 5,170 | 5,190 | 5,160 | 5,190 | 800 | 5,190 |
| 2024-03-21 | 5,140 | 5,180 | 5,140 | 5,180 | 700 | 5,180 |
| 2024-03-19 | 5,150 | 5,160 | 5,100 | 5,110 | 800 | 5,110 |
| 2024-03-18 | 5,120 | 5,160 | 5,120 | 5,130 | 1,400 | 5,130 |
| 2024-03-15 | 5,150 | 5,170 | 5,150 | 5,170 | 600 | 5,170 |
| 2024-03-14 | 5,090 | 5,210 | 5,090 | 5,150 | 2,700 | 5,150 |
| 2024-03-13 | 5,130 | 5,180 | 5,070 | 5,070 | 2,200 | 5,070 |
| 2024-03-12 | 5,190 | 5,190 | 5,100 | 5,100 | 2,400 | 5,100 |
| 2024-03-11 | 5,140 | 5,180 | 5,110 | 5,110 | 1,800 | 5,110 |
| 2024-03-08 | 5,150 | 5,230 | 5,130 | 5,230 | 1,700 | 5,230 |
| 2024-03-07 | 5,200 | 5,200 | 5,160 | 5,160 | 1,500 | 5,160 |
| 2024-03-06 | 5,120 | 5,190 | 5,120 | 5,190 | 2,100 | 5,190 |
| 2024-03-05 | 5,260 | 5,260 | 5,160 | 5,160 | 1,800 | 5,160 |
| 2024-03-04 | 5,140 | 5,270 | 5,140 | 5,240 | 6,100 | 5,240 |
| 2024-03-01 | 5,140 | 5,210 | 5,110 | 5,160 | 1,800 | 5,160 |
| 2024-02-29 | 5,140 | 5,180 | 5,140 | 5,170 | 1,700 | 5,170 |
| 2024-02-28 | 5,080 | 5,240 | 5,080 | 5,130 | 5,200 | 5,130 |
| 2024-02-27 | 5,150 | 5,160 | 5,050 | 5,070 | 5,600 | 5,070 |
| 2024-02-26 | 5,160 | 5,160 | 5,100 | 5,150 | 2,300 | 5,150 |
| 2024-02-22 | 5,200 | 5,250 | 5,160 | 5,160 | 4,200 | 5,160 |
| 2024-02-21 | 5,240 | 5,240 | 5,170 | 5,200 | 3,800 | 5,200 |
| 2024-02-20 | 5,200 | 5,270 | 5,090 | 5,260 | 12,200 | 5,260 |
| 2024-02-19 | 5,220 | 5,220 | 5,050 | 5,130 | 8,200 | 5,130 |
| 2024-02-16 | 5,040 | 5,240 | 5,040 | 5,220 | 32,600 | 5,220 |
| 2024-02-15 | 5,630 | 6,040 | 5,570 | 6,040 | 35,000 | 6,040 |
| 2024-02-14 | 5,560 | 5,590 | 5,520 | 5,530 | 3,400 | 5,530 |
| 2024-02-13 | 5,550 | 5,580 | 5,470 | 5,550 | 4,700 | 5,550 |
| 2024-02-09 | 5,500 | 5,550 | 5,470 | 5,540 | 3,500 | 5,540 |
| 2024-02-08 | 5,550 | 5,560 | 5,490 | 5,490 | 1,300 | 5,490 |
| 2024-02-07 | 5,600 | 5,620 | 5,570 | 5,570 | 1,000 | 5,570 |
| 2024-02-06 | 5,650 | 5,660 | 5,600 | 5,600 | 1,400 | 5,600 |
| 2024-02-05 | 5,560 | 5,630 | 5,560 | 5,630 | 2,100 | 5,630 |
| 2024-02-02 | 5,490 | 5,550 | 5,470 | 5,550 | 3,500 | 5,550 |
| 2024-02-01 | 5,480 | 5,500 | 5,450 | 5,450 | 1,300 | 5,450 |
| 2024-01-31 | 5,480 | 5,530 | 5,470 | 5,500 | 1,900 | 5,500 |
| 2024-01-30 | 5,530 | 5,530 | 5,410 | 5,460 | 1,800 | 5,460 |
| 2024-01-29 | 5,440 | 5,560 | 5,440 | 5,540 | 3,100 | 5,540 |
| 2024-01-26 | 5,470 | 5,490 | 5,450 | 5,470 | 1,300 | 5,470 |
| 2024-01-25 | 5,470 | 5,480 | 5,430 | 5,470 | 900 | 5,470 |
| 2024-01-24 | 5,470 | 5,490 | 5,420 | 5,440 | 2,100 | 5,440 |
| 2024-01-23 | 5,460 | 5,490 | 5,430 | 5,460 | 1,000 | 5,460 |
| 2024-01-22 | 5,370 | 5,460 | 5,370 | 5,460 | 2,600 | 5,460 |
| 2024-01-19 | 5,430 | 5,430 | 5,360 | 5,400 | 600 | 5,400 |
| 2024-01-18 | 5,470 | 5,470 | 5,430 | 5,430 | 700 | 5,430 |
| 2024-01-17 | 5,420 | 5,480 | 5,420 | 5,480 | 1,500 | 5,480 |
| 2024-01-16 | 5,350 | 5,420 | 5,320 | 5,420 | 3,500 | 5,420 |
| 2024-01-15 | 5,370 | 5,430 | 5,300 | 5,300 | 2,100 | 5,300 |
| 2024-01-12 | 5,340 | 5,370 | 5,300 | 5,370 | 3,000 | 5,370 |
| 2024-01-11 | 5,240 | 5,340 | 5,240 | 5,260 | 2,300 | 5,260 |
| 2024-01-10 | 5,340 | 5,360 | 5,150 | 5,240 | 6,900 | 5,240 |
| 2024-01-09 | 5,360 | 5,400 | 5,320 | 5,380 | 1,900 | 5,380 |
| 2024-01-05 | 5,400 | 5,420 | 5,360 | 5,360 | 1,500 | 5,360 |
| 2024-01-04 | 5,420 | 5,500 | 5,280 | 5,500 | 1,900 | 5,500 |
分割・併合履歴 ： [2018-06-27]1株→0.2株
