3252 地主(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,125	2,182	2,125	2,182	118,900	2,182
2023-12-28	2,147	2,159	2,125	2,125	270,000	2,125
2023-12-27	2,225	2,246	2,205	2,236	358,000	2,236
2023-12-26	2,253	2,262	2,230	2,231	128,800	2,231
2023-12-25	2,254	2,261	2,240	2,256	79,300	2,256
2023-12-22	2,227	2,241	2,224	2,241	50,100	2,241
2023-12-21	2,230	2,233	2,214	2,224	47,100	2,224
2023-12-20	2,212	2,241	2,210	2,235	58,500	2,235
2023-12-19	2,200	2,217	2,191	2,204	62,800	2,204
2023-12-18	2,223	2,245	2,192	2,214	75,400	2,214
2023-12-15	2,221	2,256	2,203	2,250	76,200	2,250
2023-12-14	2,270	2,272	2,229	2,229	69,700	2,229
2023-12-13	2,283	2,290	2,253	2,260	70,300	2,260
2023-12-12	2,280	2,289	2,265	2,271	60,400	2,271
2023-12-11	2,255	2,276	2,254	2,257	73,800	2,257
2023-12-08	2,305	2,305	2,241	2,250	126,200	2,250
2023-12-07	2,320	2,327	2,308	2,315	42,200	2,315
2023-12-06	2,306	2,332	2,300	2,330	54,900	2,330
2023-12-05	2,338	2,339	2,308	2,308	57,100	2,308
2023-12-04	2,300	2,337	2,300	2,327	88,300	2,327
2023-12-01	2,276	2,308	2,276	2,300	88,000	2,300
2023-11-30	2,336	2,340	2,293	2,306	88,600	2,306
2023-11-29	2,368	2,368	2,336	2,348	73,700	2,348
2023-11-28	2,356	2,366	2,320	2,365	88,100	2,365
2023-11-27	2,306	2,362	2,306	2,338	125,700	2,338
2023-11-24	2,224	2,289	2,211	2,289	126,000	2,289
2023-11-22	2,209	2,241	2,205	2,222	84,700	2,222
2023-11-21	2,158	2,197	2,154	2,196	103,500	2,196
2023-11-20	2,175	2,203	2,162	2,173	82,700	2,173
2023-11-17	2,174	2,176	2,160	2,173	54,700	2,173
2023-11-16	2,180	2,192	2,161	2,174	54,500	2,174
2023-11-15	2,148	2,191	2,126	2,180	117,800	2,180
2023-11-14	2,144	2,180	2,116	2,127	181,200	2,127
2023-11-13	2,046	2,065	2,045	2,065	105,400	2,065
2023-11-10	1,999	2,025	1,998	2,025	37,900	2,025
2023-11-09	2,015	2,023	1,998	2,007	70,500	2,007
2023-11-08	2,036	2,036	2,000	2,014	105,600	2,014
2023-11-07	2,027	2,032	2,018	2,028	79,900	2,028
2023-11-06	2,050	2,051	2,016	2,016	165,400	2,016
2023-11-02	2,029	2,033	2,013	2,028	93,200	2,028
2023-11-01	2,000	2,029	2,000	2,025	133,900	2,025
2023-10-31	1,967	1,997	1,956	1,997	106,700	1,997
2023-10-30	1,978	1,984	1,960	1,965	106,000	1,965
2023-10-27	1,961	1,989	1,961	1,984	107,800	1,984
2023-10-26	1,979	1,995	1,956	1,966	101,600	1,966
2023-10-25	1,943	1,963	1,942	1,956	56,300	1,956
2023-10-24	1,942	1,948	1,925	1,941	49,000	1,941
2023-10-23	1,953	1,959	1,935	1,938	41,500	1,938
2023-10-20	1,939	1,953	1,933	1,944	34,700	1,944
2023-10-19	1,930	1,953	1,930	1,934	41,100	1,934
2023-10-18	1,921	1,948	1,921	1,948	37,300	1,948
2023-10-17	1,932	1,937	1,922	1,930	22,500	1,930
2023-10-16	1,933	1,939	1,910	1,916	54,900	1,916
2023-10-13	1,946	1,963	1,934	1,940	56,800	1,940
2023-10-12	1,946	1,962	1,942	1,960	61,300	1,960
2023-10-11	1,957	1,959	1,938	1,943	49,900	1,943
2023-10-10	1,948	1,954	1,942	1,944	63,700	1,944
2023-10-06	1,940	1,949	1,932	1,940	53,200	1,940
2023-10-05	1,890	1,932	1,888	1,930	58,300	1,930
2023-10-04	1,891	1,905	1,875	1,882	84,800	1,882
2023-10-03	1,922	1,929	1,907	1,908	56,800	1,908
2023-10-02	1,923	1,948	1,921	1,922	62,000	1,922
2023-09-29	1,940	1,945	1,914	1,918	68,900	1,918
2023-09-28	1,930	1,937	1,921	1,931	52,700	1,931
2023-09-27	1,918	1,937	1,909	1,935	60,900	1,935
2023-09-26	1,931	1,933	1,919	1,920	37,800	1,920
2023-09-25	1,932	1,939	1,928	1,934	44,700	1,934
2023-09-22	1,910	1,944	1,907	1,932	74,000	1,932
2023-09-21	1,927	1,928	1,913	1,917	35,900	1,917
2023-09-20	1,928	1,931	1,912	1,912	49,700	1,912
2023-09-19	1,923	1,925	1,912	1,925	53,700	1,925
2023-09-15	1,909	1,922	1,909	1,920	78,600	1,920
2023-09-14	1,899	1,906	1,898	1,900	40,600	1,900
2023-09-13	1,884	1,899	1,884	1,893	33,500	1,893
2023-09-12	1,876	1,890	1,876	1,886	30,500	1,886
2023-09-11	1,895	1,895	1,867	1,870	48,800	1,870
2023-09-08	1,896	1,899	1,886	1,888	45,600	1,888
2023-09-07	1,883	1,902	1,882	1,896	41,500	1,896
2023-09-06	1,890	1,894	1,883	1,884	33,300	1,884
2023-09-05	1,899	1,899	1,883	1,890	41,000	1,890
2023-09-04	1,882	1,899	1,882	1,896	47,900	1,896
2023-09-01	1,866	1,880	1,863	1,880	70,100	1,880
2023-08-31	1,868	1,878	1,867	1,867	41,600	1,867
2023-08-30	1,870	1,878	1,864	1,870	58,400	1,870
2023-08-29	1,870	1,874	1,862	1,867	35,200	1,867
2023-08-28	1,858	1,868	1,855	1,868	31,000	1,868
2023-08-25	1,839	1,853	1,836	1,852	37,000	1,852
2023-08-24	1,840	1,847	1,837	1,845	25,700	1,845
2023-08-23	1,835	1,844	1,835	1,843	24,600	1,843
2023-08-22	1,842	1,846	1,832	1,843	35,200	1,843
2023-08-21	1,848	1,858	1,842	1,842	48,100	1,842
2023-08-18	1,840	1,856	1,840	1,850	43,400	1,850
2023-08-17	1,848	1,855	1,835	1,855	45,900	1,855
2023-08-16	1,858	1,858	1,843	1,848	78,000	1,848
2023-08-15	1,887	1,887	1,870	1,871	79,500	1,871
2023-08-14	1,906	1,908	1,881	1,889	57,900	1,889
2023-08-10	1,899	1,899	1,888	1,899	24,100	1,899
2023-08-09	1,890	1,895	1,882	1,894	19,700	1,894
2023-08-08	1,894	1,900	1,889	1,893	24,600	1,893
2023-08-07	1,875	1,896	1,875	1,893	29,200	1,893
2023-08-04	1,880	1,886	1,876	1,882	28,800	1,882
2023-08-03	1,886	1,894	1,881	1,890	43,400	1,890
2023-08-02	1,901	1,905	1,890	1,897	34,100	1,897
2023-08-01	1,912	1,912	1,904	1,904	15,900	1,904
2023-07-31	1,908	1,912	1,903	1,906	45,500	1,906
2023-07-28	1,882	1,897	1,878	1,896	53,400	1,896
2023-07-27	1,890	1,898	1,888	1,894	17,700	1,894
2023-07-26	1,893	1,899	1,883	1,895	27,700	1,895
2023-07-25	1,896	1,896	1,887	1,893	24,900	1,893
2023-07-24	1,891	1,902	1,887	1,893	33,400	1,893
2023-07-21	1,879	1,883	1,870	1,880	32,000	1,880
2023-07-20	1,873	1,878	1,871	1,877	19,400	1,877
2023-07-19	1,858	1,873	1,854	1,873	41,300	1,873
2023-07-18	1,851	1,854	1,846	1,849	33,800	1,849
2023-07-14	1,855	1,864	1,845	1,851	61,800	1,851
2023-07-13	1,863	1,863	1,852	1,856	43,200	1,856
2023-07-12	1,880	1,884	1,865	1,865	31,500	1,865
2023-07-11	1,867	1,880	1,867	1,874	34,600	1,874
2023-07-10	1,865	1,872	1,859	1,863	55,100	1,863
2023-07-07	1,865	1,885	1,857	1,869	68,600	1,869
2023-07-06	1,870	1,882	1,865	1,875	56,700	1,875
2023-07-05	1,872	1,876	1,867	1,875	67,400	1,875
2023-07-04	1,899	1,899	1,873	1,879	114,100	1,879
2023-07-03	1,900	1,918	1,900	1,902	59,700	1,902
2023-06-30	1,907	1,908	1,892	1,900	79,300	1,900
2023-06-29	1,940	1,948	1,905	1,907	375,900	1,907
2023-06-28	1,949	1,954	1,943	1,951	486,800	1,951
2023-06-27	1,951	1,951	1,928	1,941	107,800	1,941
2023-06-26	1,947	1,953	1,937	1,946	66,900	1,946
2023-06-23	1,950	1,960	1,944	1,946	59,900	1,946
2023-06-22	1,966	1,966	1,944	1,945	137,100	1,945
2023-06-21	1,961	1,968	1,959	1,966	40,600	1,966
2023-06-20	1,959	1,967	1,952	1,967	44,400	1,967
2023-06-19	1,960	1,968	1,955	1,960	47,000	1,960
2023-06-16	1,958	1,969	1,954	1,957	84,400	1,957
2023-06-15	1,950	1,968	1,950	1,963	48,600	1,963
2023-06-14	1,952	1,960	1,949	1,952	39,000	1,952
2023-06-13	1,961	1,964	1,945	1,948	49,800	1,948
2023-06-12	1,950	1,963	1,949	1,959	67,200	1,959
2023-06-09	1,942	1,947	1,924	1,936	236,700	1,936
2023-06-08	1,924	1,940	1,915	1,922	141,300	1,922
2023-06-07	1,953	1,958	1,923	1,924	81,700	1,924
2023-06-06	1,942	1,950	1,933	1,946	48,000	1,946
2023-06-05	1,943	1,950	1,935	1,942	42,200	1,942
2023-06-02	1,900	1,929	1,900	1,928	48,000	1,928
2023-06-01	1,901	1,919	1,898	1,900	47,500	1,900
2023-05-31	1,896	1,909	1,893	1,901	66,700	1,901
2023-05-30	1,910	1,911	1,898	1,906	58,700	1,906
2023-05-29	1,914	1,918	1,905	1,909	32,500	1,909
2023-05-26	1,925	1,929	1,904	1,904	59,500	1,904
2023-05-25	1,931	1,933	1,915	1,922	59,400	1,922
2023-05-24	1,942	1,949	1,928	1,930	29,000	1,930
2023-05-23	1,965	1,969	1,933	1,936	56,200	1,936
2023-05-22	1,938	1,959	1,935	1,958	32,600	1,958
2023-05-19	1,955	1,955	1,930	1,932	69,100	1,932
2023-05-18	1,964	1,966	1,947	1,955	55,500	1,955
2023-05-17	1,936	1,943	1,935	1,942	38,300	1,942
2023-05-16	1,941	1,951	1,937	1,943	47,400	1,943
2023-05-15	1,947	1,947	1,924	1,937	101,900	1,937
2023-05-12	1,937	1,958	1,937	1,958	133,800	1,958
2023-05-11	1,954	1,961	1,953	1,954	29,000	1,954
2023-05-10	1,971	1,978	1,953	1,954	43,900	1,954
2023-05-09	1,975	1,986	1,971	1,978	61,900	1,978
2023-05-08	1,957	1,977	1,956	1,971	94,400	1,971
2023-05-02	1,955	1,955	1,938	1,949	276,600	1,949
2023-05-01	1,955	1,958	1,946	1,955	65,600	1,955
2023-04-28	1,935	1,946	1,928	1,946	197,900	1,946
2023-04-27	1,916	1,930	1,915	1,928	44,400	1,928
2023-04-26	1,919	1,926	1,912	1,921	40,600	1,921
2023-04-25	1,925	1,936	1,923	1,923	35,200	1,923
2023-04-24	1,923	1,938	1,923	1,924	50,000	1,924
2023-04-21	1,916	1,927	1,909	1,920	83,900	1,920
2023-04-20	1,915	1,922	1,913	1,917	28,000	1,917
2023-04-19	1,921	1,921	1,911	1,920	27,300	1,920
2023-04-18	1,920	1,927	1,914	1,915	28,600	1,915
2023-04-17	1,928	1,930	1,910	1,916	32,500	1,916
2023-04-14	1,925	1,929	1,919	1,922	53,800	1,922
2023-04-13	1,915	1,927	1,912	1,925	27,300	1,925
2023-04-12	1,915	1,920	1,906	1,915	35,400	1,915
2023-04-11	1,919	1,921	1,902	1,912	36,500	1,912
2023-04-10	1,904	1,920	1,904	1,919	29,200	1,919
2023-04-07	1,891	1,907	1,891	1,901	50,500	1,901
2023-04-06	1,901	1,910	1,895	1,907	33,800	1,907
2023-04-05	1,930	1,930	1,906	1,907	40,300	1,907
2023-04-04	1,930	1,938	1,928	1,934	50,100	1,934
2023-04-03	1,925	1,929	1,915	1,929	40,600	1,929
2023-03-31	1,918	1,925	1,906	1,916	44,400	1,916
2023-03-30	1,882	1,919	1,881	1,919	47,900	1,919
2023-03-29	1,870	1,887	1,862	1,886	52,900	1,886
2023-03-28	1,881	1,881	1,857	1,862	36,400	1,862
2023-03-27	1,847	1,866	1,843	1,862	42,000	1,862
2023-03-24	1,835	1,841	1,825	1,836	27,400	1,836
2023-03-23	1,830	1,841	1,830	1,837	31,000	1,837
2023-03-22	1,857	1,858	1,835	1,835	40,600	1,835
2023-03-20	1,866	1,874	1,822	1,827	50,200	1,827
2023-03-17	1,875	1,884	1,870	1,875	27,800	1,875
2023-03-16	1,862	1,866	1,845	1,863	54,200	1,863
2023-03-15	1,877	1,892	1,875	1,888	38,200	1,888
2023-03-14	1,891	1,898	1,848	1,867	63,700	1,867
2023-03-13	1,900	1,903	1,886	1,903	37,100	1,903
2023-03-10	1,919	1,919	1,903	1,908	41,200	1,908
2023-03-09	1,927	1,931	1,922	1,929	35,800	1,929
2023-03-08	1,901	1,924	1,900	1,919	45,800	1,919
2023-03-07	1,905	1,909	1,899	1,903	27,700	1,903
2023-03-06	1,898	1,905	1,892	1,902	29,000	1,902
2023-03-03	1,892	1,900	1,884	1,893	30,300	1,893
2023-03-02	1,895	1,897	1,887	1,889	18,000	1,889
2023-03-01	1,882	1,896	1,881	1,895	32,300	1,895
2023-02-28	1,898	1,898	1,880	1,894	37,400	1,894
2023-02-27	1,892	1,895	1,880	1,894	27,000	1,894
2023-02-24	1,885	1,898	1,880	1,893	29,000	1,893
2023-02-22	1,900	1,904	1,890	1,899	24,700	1,899
2023-02-21	1,908	1,919	1,902	1,904	58,700	1,904
2023-02-20	1,889	1,906	1,885	1,901	53,300	1,901
2023-02-17	1,861	1,889	1,854	1,889	33,200	1,889
2023-02-16	1,864	1,868	1,850	1,867	41,700	1,867
2023-02-15	1,872	1,874	1,845	1,862	65,900	1,862
2023-02-14	1,864	1,879	1,845	1,854	65,900	1,854
2023-02-13	1,847	1,854	1,838	1,851	34,000	1,851
2023-02-10	1,841	1,849	1,833	1,841	27,900	1,841
2023-02-09	1,828	1,846	1,827	1,845	22,600	1,845
2023-02-08	1,828	1,833	1,821	1,830	25,400	1,830
2023-02-07	1,846	1,846	1,821	1,828	27,800	1,828
2023-02-06	1,825	1,844	1,824	1,844	32,200	1,844
2023-02-03	1,830	1,836	1,809	1,818	39,700	1,818
2023-02-02	1,845	1,854	1,830	1,834	20,600	1,834
2023-02-01	1,863	1,863	1,842	1,845	22,200	1,845
2023-01-31	1,873	1,875	1,849	1,854	36,600	1,854
2023-01-30	1,872	1,881	1,860	1,874	61,000	1,874
2023-01-27	1,872	1,872	1,858	1,863	19,900	1,863
2023-01-26	1,861	1,872	1,858	1,868	18,900	1,868
2023-01-25	1,868	1,873	1,860	1,860	20,600	1,860
2023-01-24	1,874	1,876	1,865	1,868	26,100	1,868
2023-01-23	1,875	1,876	1,860	1,868	24,700	1,868
2023-01-20	1,857	1,871	1,852	1,867	34,000	1,867
2023-01-19	1,855	1,861	1,843	1,843	27,900	1,843
2023-01-18	1,857	1,878	1,833	1,851	49,600	1,851
2023-01-17	1,829	1,864	1,825	1,857	68,300	1,857
2023-01-16	1,808	1,824	1,806	1,814	41,700	1,814
2023-01-13	1,787	1,821	1,787	1,808	85,500	1,808
2023-01-12	1,800	1,802	1,788	1,792	27,500	1,792
2023-01-11	1,795	1,802	1,791	1,798	33,000	1,798
2023-01-10	1,782	1,800	1,782	1,785	58,000	1,785
2023-01-06	1,806	1,811	1,776	1,780	62,900	1,780
2023-01-05	1,819	1,820	1,801	1,806	55,300	1,806
2023-01-04	1,836	1,843	1,807	1,810	72,900	1,810

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31