3252 地主(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,463 | 2,505 | 2,453 | 2,505 | 56,300 | 2,505 |
| 2024-04-25 | 2,493 | 2,494 | 2,459 | 2,481 | 50,800 | 2,481 |
| 2024-04-24 | 2,491 | 2,494 | 2,475 | 2,493 | 44,800 | 2,493 |
| 2024-04-23 | 2,488 | 2,514 | 2,484 | 2,497 | 39,200 | 2,497 |
| 2024-04-22 | 2,489 | 2,525 | 2,466 | 2,488 | 47,300 | 2,488 |
| 2024-04-19 | 2,479 | 2,503 | 2,430 | 2,470 | 59,900 | 2,470 |
| 2024-04-18 | 2,454 | 2,504 | 2,450 | 2,481 | 43,700 | 2,481 |
| 2024-04-17 | 2,456 | 2,482 | 2,428 | 2,454 | 50,700 | 2,454 |
| 2024-04-16 | 2,480 | 2,480 | 2,431 | 2,450 | 60,800 | 2,450 |
| 2024-04-15 | 2,500 | 2,513 | 2,476 | 2,502 | 41,700 | 2,502 |
| 2024-04-12 | 2,521 | 2,545 | 2,511 | 2,518 | 42,100 | 2,518 |
| 2024-04-11 | 2,550 | 2,550 | 2,500 | 2,516 | 59,800 | 2,516 |
| 2024-04-10 | 2,559 | 2,598 | 2,559 | 2,577 | 53,400 | 2,577 |
| 2024-04-09 | 2,566 | 2,583 | 2,554 | 2,559 | 41,500 | 2,559 |
| 2024-04-08 | 2,564 | 2,570 | 2,512 | 2,543 | 59,800 | 2,543 |
| 2024-04-05 | 2,509 | 2,578 | 2,509 | 2,551 | 139,300 | 2,551 |
| 2024-04-04 | 2,537 | 2,570 | 2,504 | 2,547 | 71,500 | 2,547 |
| 2024-04-03 | 2,459 | 2,540 | 2,451 | 2,508 | 95,600 | 2,508 |
| 2024-04-02 | 2,538 | 2,538 | 2,475 | 2,488 | 76,900 | 2,488 |
| 2024-04-01 | 2,574 | 2,602 | 2,523 | 2,531 | 114,300 | 2,531 |
| 2024-03-29 | 2,434 | 2,585 | 2,434 | 2,563 | 167,500 | 2,563 |
| 2024-03-28 | 2,428 | 2,449 | 2,412 | 2,427 | 65,600 | 2,427 |
| 2024-03-27 | 2,383 | 2,427 | 2,379 | 2,421 | 129,600 | 2,421 |
| 2024-03-26 | 2,320 | 2,384 | 2,310 | 2,384 | 137,300 | 2,384 |
| 2024-03-25 | 2,320 | 2,343 | 2,301 | 2,326 | 88,200 | 2,326 |
| 2024-03-22 | 2,314 | 2,343 | 2,297 | 2,338 | 120,600 | 2,338 |
| 2024-03-21 | 2,300 | 2,315 | 2,288 | 2,305 | 84,800 | 2,305 |
| 2024-03-19 | 2,284 | 2,296 | 2,252 | 2,295 | 58,900 | 2,295 |
| 2024-03-18 | 2,281 | 2,305 | 2,275 | 2,298 | 106,100 | 2,298 |
| 2024-03-15 | 2,250 | 2,288 | 2,249 | 2,280 | 140,700 | 2,280 |
| 2024-03-14 | 2,220 | 2,249 | 2,216 | 2,249 | 121,800 | 2,249 |
| 2024-03-13 | 2,170 | 2,217 | 2,170 | 2,204 | 147,700 | 2,204 |
| 2024-03-12 | 2,147 | 2,164 | 2,119 | 2,164 | 76,000 | 2,164 |
| 2024-03-11 | 2,152 | 2,164 | 2,126 | 2,148 | 69,900 | 2,148 |
| 2024-03-08 | 2,178 | 2,186 | 2,155 | 2,174 | 71,500 | 2,174 |
| 2024-03-07 | 2,168 | 2,199 | 2,155 | 2,160 | 75,900 | 2,160 |
| 2024-03-06 | 2,152 | 2,187 | 2,149 | 2,168 | 88,300 | 2,168 |
| 2024-03-05 | 2,143 | 2,158 | 2,130 | 2,146 | 68,100 | 2,146 |
| 2024-03-04 | 2,160 | 2,176 | 2,133 | 2,134 | 83,700 | 2,134 |
| 2024-03-01 | 2,179 | 2,195 | 2,159 | 2,164 | 75,700 | 2,164 |
| 2024-02-29 | 2,179 | 2,210 | 2,175 | 2,188 | 92,100 | 2,188 |
| 2024-02-28 | 2,134 | 2,178 | 2,131 | 2,174 | 105,600 | 2,174 |
| 2024-02-27 | 2,110 | 2,157 | 2,110 | 2,140 | 145,000 | 2,140 |
| 2024-02-26 | 2,135 | 2,135 | 2,096 | 2,102 | 167,800 | 2,102 |
| 2024-02-22 | 2,106 | 2,145 | 2,102 | 2,145 | 136,700 | 2,145 |
| 2024-02-21 | 2,101 | 2,124 | 2,093 | 2,109 | 116,700 | 2,109 |
| 2024-02-20 | 2,134 | 2,145 | 2,101 | 2,111 | 197,600 | 2,111 |
| 2024-02-19 | 2,164 | 2,168 | 2,135 | 2,156 | 142,900 | 2,156 |
| 2024-02-16 | 2,180 | 2,225 | 2,176 | 2,187 | 225,500 | 2,187 |
| 2024-02-15 | 2,110 | 2,173 | 2,110 | 2,165 | 270,000 | 2,165 |
| 2024-02-14 | 2,147 | 2,184 | 2,080 | 2,102 | 594,500 | 2,102 |
| 2024-02-13 | 2,296 | 2,317 | 2,277 | 2,306 | 109,200 | 2,306 |
| 2024-02-09 | 2,234 | 2,280 | 2,206 | 2,246 | 69,600 | 2,246 |
| 2024-02-08 | 2,249 | 2,250 | 2,205 | 2,226 | 76,800 | 2,226 |
| 2024-02-07 | 2,251 | 2,272 | 2,250 | 2,262 | 34,700 | 2,262 |
| 2024-02-06 | 2,316 | 2,316 | 2,261 | 2,261 | 59,100 | 2,261 |
| 2024-02-05 | 2,306 | 2,316 | 2,278 | 2,309 | 44,400 | 2,309 |
| 2024-02-02 | 2,314 | 2,326 | 2,302 | 2,306 | 30,300 | 2,306 |
| 2024-02-01 | 2,301 | 2,319 | 2,301 | 2,306 | 31,800 | 2,306 |
| 2024-01-31 | 2,300 | 2,335 | 2,293 | 2,333 | 40,500 | 2,333 |
| 2024-01-30 | 2,330 | 2,330 | 2,302 | 2,304 | 52,000 | 2,304 |
| 2024-01-29 | 2,300 | 2,329 | 2,299 | 2,329 | 39,100 | 2,329 |
| 2024-01-26 | 2,288 | 2,305 | 2,286 | 2,291 | 28,700 | 2,291 |
| 2024-01-25 | 2,290 | 2,297 | 2,279 | 2,288 | 37,800 | 2,288 |
| 2024-01-24 | 2,305 | 2,310 | 2,291 | 2,293 | 46,600 | 2,293 |
| 2024-01-23 | 2,348 | 2,358 | 2,304 | 2,306 | 56,400 | 2,306 |
| 2024-01-22 | 2,314 | 2,344 | 2,314 | 2,342 | 42,200 | 2,342 |
| 2024-01-19 | 2,328 | 2,337 | 2,309 | 2,309 | 39,700 | 2,309 |
| 2024-01-18 | 2,330 | 2,337 | 2,312 | 2,324 | 49,000 | 2,324 |
| 2024-01-17 | 2,329 | 2,341 | 2,300 | 2,301 | 44,800 | 2,301 |
| 2024-01-16 | 2,344 | 2,346 | 2,308 | 2,312 | 54,400 | 2,312 |
| 2024-01-15 | 2,295 | 2,331 | 2,294 | 2,325 | 56,900 | 2,325 |
| 2024-01-12 | 2,351 | 2,352 | 2,285 | 2,295 | 83,500 | 2,295 |
| 2024-01-11 | 2,335 | 2,362 | 2,335 | 2,351 | 123,300 | 2,351 |
| 2024-01-10 | 2,310 | 2,320 | 2,301 | 2,318 | 70,500 | 2,318 |
| 2024-01-09 | 2,270 | 2,306 | 2,264 | 2,306 | 150,200 | 2,306 |
| 2024-01-05 | 2,228 | 2,279 | 2,222 | 2,232 | 121,800 | 2,232 |
| 2024-01-04 | 2,175 | 2,208 | 2,162 | 2,202 | 88,400 | 2,202 |
分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株
