2935 (株)ピックルスホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,182 | 1,184 | 1,177 | 1,180 | 2,700 | 1,180 |
| 2024-04-30 | 1,177 | 1,183 | 1,167 | 1,182 | 7,600 | 1,182 |
| 2024-04-26 | 1,183 | 1,183 | 1,162 | 1,174 | 13,600 | 1,174 |
| 2024-04-25 | 1,176 | 1,185 | 1,150 | 1,167 | 26,200 | 1,167 |
| 2024-04-24 | 1,186 | 1,189 | 1,177 | 1,177 | 7,000 | 1,177 |
| 2024-04-23 | 1,178 | 1,181 | 1,163 | 1,181 | 6,500 | 1,181 |
| 2024-04-22 | 1,199 | 1,199 | 1,171 | 1,172 | 14,800 | 1,172 |
| 2024-04-19 | 1,162 | 1,168 | 1,153 | 1,156 | 14,600 | 1,156 |
| 2024-04-18 | 1,155 | 1,163 | 1,155 | 1,161 | 7,100 | 1,161 |
| 2024-04-17 | 1,178 | 1,180 | 1,157 | 1,157 | 14,100 | 1,157 |
| 2024-04-16 | 1,195 | 1,195 | 1,163 | 1,164 | 14,400 | 1,164 |
| 2024-04-15 | 1,183 | 1,192 | 1,183 | 1,190 | 17,800 | 1,190 |
| 2024-04-12 | 1,180 | 1,188 | 1,168 | 1,174 | 20,700 | 1,174 |
| 2024-04-11 | 1,168 | 1,172 | 1,161 | 1,168 | 6,300 | 1,168 |
| 2024-04-10 | 1,159 | 1,170 | 1,159 | 1,170 | 5,800 | 1,170 |
| 2024-04-09 | 1,158 | 1,167 | 1,155 | 1,167 | 7,700 | 1,167 |
| 2024-04-08 | 1,150 | 1,162 | 1,144 | 1,162 | 13,700 | 1,162 |
| 2024-04-05 | 1,151 | 1,155 | 1,142 | 1,144 | 10,200 | 1,144 |
| 2024-04-04 | 1,157 | 1,160 | 1,150 | 1,160 | 12,600 | 1,160 |
| 2024-04-03 | 1,165 | 1,167 | 1,148 | 1,160 | 18,600 | 1,160 |
| 2024-04-02 | 1,168 | 1,170 | 1,160 | 1,160 | 11,600 | 1,160 |
| 2024-04-01 | 1,180 | 1,185 | 1,163 | 1,163 | 12,900 | 1,163 |
| 2024-03-29 | 1,177 | 1,185 | 1,177 | 1,183 | 14,500 | 1,183 |
| 2024-03-28 | 1,194 | 1,195 | 1,176 | 1,183 | 18,200 | 1,183 |
| 2024-03-27 | 1,186 | 1,197 | 1,186 | 1,194 | 26,100 | 1,194 |
| 2024-03-26 | 1,181 | 1,188 | 1,175 | 1,186 | 11,900 | 1,186 |
| 2024-03-25 | 1,191 | 1,194 | 1,184 | 1,184 | 14,300 | 1,184 |
| 2024-03-22 | 1,177 | 1,192 | 1,174 | 1,191 | 24,000 | 1,191 |
| 2024-03-21 | 1,189 | 1,189 | 1,178 | 1,178 | 20,600 | 1,178 |
| 2024-03-19 | 1,177 | 1,183 | 1,169 | 1,183 | 12,100 | 1,183 |
| 2024-03-18 | 1,169 | 1,176 | 1,166 | 1,169 | 10,700 | 1,169 |
| 2024-03-15 | 1,153 | 1,167 | 1,150 | 1,164 | 11,100 | 1,164 |
| 2024-03-14 | 1,150 | 1,155 | 1,141 | 1,155 | 13,800 | 1,155 |
| 2024-03-13 | 1,160 | 1,160 | 1,141 | 1,151 | 15,700 | 1,151 |
| 2024-03-12 | 1,155 | 1,155 | 1,136 | 1,153 | 20,500 | 1,153 |
| 2024-03-11 | 1,180 | 1,180 | 1,123 | 1,155 | 39,100 | 1,155 |
| 2024-03-08 | 1,172 | 1,190 | 1,172 | 1,183 | 24,100 | 1,183 |
| 2024-03-07 | 1,189 | 1,189 | 1,175 | 1,178 | 10,800 | 1,178 |
| 2024-03-06 | 1,171 | 1,191 | 1,171 | 1,184 | 16,300 | 1,184 |
| 2024-03-05 | 1,167 | 1,176 | 1,165 | 1,171 | 24,900 | 1,171 |
| 2024-03-04 | 1,173 | 1,185 | 1,167 | 1,167 | 26,600 | 1,167 |
| 2024-03-01 | 1,196 | 1,196 | 1,173 | 1,173 | 27,600 | 1,173 |
| 2024-02-29 | 1,211 | 1,214 | 1,185 | 1,187 | 40,100 | 1,187 |
| 2024-02-28 | 1,202 | 1,224 | 1,193 | 1,211 | 102,700 | 1,211 |
| 2024-02-27 | 1,255 | 1,264 | 1,243 | 1,256 | 105,900 | 1,256 |
| 2024-02-26 | 1,260 | 1,274 | 1,243 | 1,246 | 106,400 | 1,246 |
| 2024-02-22 | 1,276 | 1,287 | 1,271 | 1,286 | 22,700 | 1,286 |
| 2024-02-21 | 1,276 | 1,283 | 1,268 | 1,269 | 51,200 | 1,269 |
| 2024-02-20 | 1,264 | 1,270 | 1,258 | 1,264 | 51,900 | 1,264 |
| 2024-02-19 | 1,261 | 1,269 | 1,253 | 1,258 | 61,400 | 1,258 |
| 2024-02-16 | 1,279 | 1,279 | 1,256 | 1,269 | 58,800 | 1,269 |
| 2024-02-15 | 1,294 | 1,294 | 1,258 | 1,266 | 56,900 | 1,266 |
| 2024-02-14 | 1,292 | 1,295 | 1,270 | 1,271 | 60,200 | 1,271 |
| 2024-02-13 | 1,300 | 1,301 | 1,282 | 1,295 | 61,800 | 1,295 |
| 2024-02-09 | 1,300 | 1,304 | 1,275 | 1,281 | 79,800 | 1,281 |
| 2024-02-08 | 1,301 | 1,301 | 1,276 | 1,288 | 54,100 | 1,288 |
| 2024-02-07 | 1,290 | 1,299 | 1,290 | 1,295 | 18,800 | 1,295 |
| 2024-02-06 | 1,305 | 1,305 | 1,290 | 1,290 | 30,100 | 1,290 |
| 2024-02-05 | 1,298 | 1,310 | 1,292 | 1,306 | 50,200 | 1,306 |
| 2024-02-02 | 1,293 | 1,298 | 1,284 | 1,290 | 28,700 | 1,290 |
| 2024-02-01 | 1,296 | 1,298 | 1,284 | 1,292 | 34,300 | 1,292 |
| 2024-01-31 | 1,269 | 1,290 | 1,269 | 1,290 | 36,200 | 1,290 |
| 2024-01-30 | 1,258 | 1,278 | 1,257 | 1,263 | 31,500 | 1,263 |
| 2024-01-29 | 1,239 | 1,255 | 1,233 | 1,252 | 35,400 | 1,252 |
| 2024-01-26 | 1,230 | 1,238 | 1,228 | 1,228 | 21,600 | 1,228 |
| 2024-01-25 | 1,225 | 1,240 | 1,221 | 1,240 | 19,900 | 1,240 |
| 2024-01-24 | 1,225 | 1,232 | 1,219 | 1,219 | 21,900 | 1,219 |
| 2024-01-23 | 1,230 | 1,236 | 1,222 | 1,223 | 24,700 | 1,223 |
| 2024-01-22 | 1,222 | 1,232 | 1,212 | 1,230 | 40,100 | 1,230 |
| 2024-01-19 | 1,214 | 1,218 | 1,208 | 1,210 | 37,500 | 1,210 |
| 2024-01-18 | 1,220 | 1,221 | 1,205 | 1,208 | 29,400 | 1,208 |
| 2024-01-17 | 1,230 | 1,231 | 1,220 | 1,220 | 15,300 | 1,220 |
| 2024-01-16 | 1,238 | 1,238 | 1,221 | 1,221 | 17,400 | 1,221 |
| 2024-01-15 | 1,238 | 1,243 | 1,226 | 1,235 | 24,000 | 1,235 |
| 2024-01-12 | 1,235 | 1,235 | 1,224 | 1,227 | 17,100 | 1,227 |
| 2024-01-11 | 1,231 | 1,235 | 1,227 | 1,228 | 22,400 | 1,228 |
| 2024-01-10 | 1,222 | 1,235 | 1,220 | 1,223 | 29,600 | 1,223 |
| 2024-01-09 | 1,225 | 1,225 | 1,213 | 1,220 | 25,300 | 1,220 |
| 2024-01-05 | 1,222 | 1,226 | 1,212 | 1,215 | 20,100 | 1,215 |
| 2024-01-04 | 1,221 | 1,221 | 1,208 | 1,218 | 49,700 | 1,218 |
分割・併合履歴 ： なし
