3306 日本製麻(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 | 634 | 634 | 628 | 628 | 6,700 | 628 |
| 2024-04-25 | 636 | 637 | 634 | 637 | 900 | 637 |
| 2024-04-24 | 639 | 639 | 636 | 636 | 800 | 636 |
| 2024-04-23 | 634 | 640 | 634 | 639 | 1,700 | 639 |
| 2024-04-22 | 635 | 635 | 630 | 634 | 1,400 | 634 |
| 2024-04-19 | 631 | 636 | 629 | 635 | 3,000 | 635 |
| 2024-04-18 | 626 | 640 | 626 | 636 | 5,300 | 636 |
| 2024-04-17 | 630 | 632 | 624 | 626 | 2,200 | 626 |
| 2024-04-16 | 628 | 641 | 625 | 630 | 6,200 | 630 |
| 2024-04-15 | 628 | 628 | 625 | 628 | 3,200 | 628 |
| 2024-04-12 | 632 | 632 | 627 | 628 | 2,200 | 628 |
| 2024-04-11 | 632 | 632 | 628 | 628 | 700 | 628 |
| 2024-04-10 | 632 | 632 | 626 | 632 | 1,500 | 632 |
| 2024-04-09 | 628 | 632 | 626 | 628 | 4,100 | 628 |
| 2024-04-08 | 625 | 629 | 622 | 625 | 3,400 | 625 |
| 2024-04-05 | 627 | 632 | 625 | 625 | 2,900 | 625 |
| 2024-04-04 | 624 | 624 | 624 | 624 | 400 | 624 |
| 2024-04-03 | 620 | 625 | 618 | 624 | 3,200 | 624 |
| 2024-04-02 | 630 | 630 | 620 | 620 | 4,300 | 620 |
| 2024-04-01 | 634 | 634 | 627 | 628 | 6,600 | 628 |
| 2024-03-29 | 638 | 638 | 632 | 634 | 2,600 | 634 |
| 2024-03-28 | 636 | 639 | 629 | 631 | 14,400 | 631 |
| 2024-03-27 | 669 | 675 | 666 | 675 | 9,600 | 675 |
| 2024-03-26 | 670 | 671 | 666 | 669 | 7,100 | 669 |
| 2024-03-25 | 665 | 671 | 665 | 670 | 5,300 | 670 |
| 2024-03-22 | 667 | 675 | 657 | 667 | 4,600 | 667 |
| 2024-03-21 | 654 | 669 | 652 | 668 | 8,400 | 668 |
| 2024-03-19 | 655 | 655 | 647 | 652 | 1,900 | 652 |
| 2024-03-18 | 646 | 655 | 646 | 653 | 3,600 | 653 |
| 2024-03-15 | 650 | 650 | 645 | 646 | 1,900 | 646 |
| 2024-03-14 | 652 | 652 | 644 | 649 | 2,000 | 649 |
| 2024-03-13 | 657 | 657 | 643 | 648 | 3,800 | 648 |
| 2024-03-12 | 649 | 649 | 644 | 649 | 2,600 | 649 |
| 2024-03-11 | 647 | 651 | 646 | 649 | 2,000 | 649 |
| 2024-03-08 | 642 | 650 | 642 | 647 | 3,100 | 647 |
| 2024-03-07 | 646 | 650 | 640 | 650 | 4,000 | 650 |
| 2024-03-06 | 637 | 646 | 637 | 646 | 3,300 | 646 |
| 2024-03-05 | 641 | 643 | 636 | 642 | 6,400 | 642 |
| 2024-03-04 | 647 | 649 | 639 | 645 | 7,400 | 645 |
| 2024-03-01 | 641 | 644 | 639 | 641 | 3,100 | 641 |
| 2024-02-29 | 640 | 644 | 640 | 641 | 2,800 | 641 |
| 2024-02-28 | 645 | 646 | 639 | 641 | 4,700 | 641 |
| 2024-02-27 | 645 | 647 | 632 | 640 | 8,200 | 640 |
| 2024-02-26 | 635 | 658 | 634 | 650 | 7,400 | 650 |
| 2024-02-22 | 630 | 641 | 630 | 633 | 8,400 | 633 |
| 2024-02-21 | 634 | 640 | 630 | 633 | 4,200 | 633 |
| 2024-02-20 | 633 | 637 | 628 | 630 | 3,200 | 630 |
| 2024-02-19 | 625 | 645 | 610 | 633 | 15,400 | 633 |
| 2024-02-16 | 625 | 625 | 621 | 625 | 4,800 | 625 |
| 2024-02-15 | 638 | 640 | 620 | 625 | 10,600 | 625 |
| 2024-02-14 | 649 | 649 | 632 | 635 | 8,900 | 635 |
| 2024-02-13 | 640 | 657 | 637 | 645 | 11,700 | 645 |
| 2024-02-09 | 640 | 645 | 637 | 638 | 8,400 | 638 |
| 2024-02-08 | 649 | 650 | 639 | 640 | 9,800 | 640 |
| 2024-02-07 | 653 | 661 | 645 | 645 | 17,300 | 645 |
| 2024-02-06 | 661 | 665 | 661 | 665 | 700 | 665 |
| 2024-02-05 | 664 | 665 | 660 | 660 | 4,100 | 660 |
| 2024-02-02 | 662 | 664 | 657 | 660 | 3,000 | 660 |
| 2024-02-01 | 658 | 662 | 657 | 660 | 1,100 | 660 |
| 2024-01-31 | 659 | 659 | 658 | 658 | 1,000 | 658 |
| 2024-01-30 | 652 | 655 | 651 | 655 | 2,700 | 655 |
| 2024-01-29 | 653 | 657 | 652 | 652 | 2,400 | 652 |
| 2024-01-26 | 653 | 654 | 652 | 653 | 3,000 | 653 |
| 2024-01-25 | 662 | 663 | 654 | 654 | 6,000 | 654 |
| 2024-01-24 | 663 | 663 | 660 | 660 | 1,600 | 660 |
| 2024-01-23 | 665 | 675 | 661 | 662 | 3,700 | 662 |
| 2024-01-22 | 659 | 664 | 658 | 663 | 2,300 | 663 |
| 2024-01-19 | 667 | 667 | 659 | 659 | 1,900 | 659 |
| 2024-01-18 | 665 | 665 | 660 | 660 | 500 | 660 |
| 2024-01-17 | 664 | 665 | 662 | 665 | 1,400 | 665 |
| 2024-01-16 | 665 | 670 | 665 | 665 | 1,300 | 665 |
| 2024-01-15 | 664 | 666 | 661 | 663 | 2,100 | 663 |
| 2024-01-12 | 664 | 664 | 658 | 664 | 2,100 | 664 |
| 2024-01-11 | 663 | 663 | 657 | 662 | 2,900 | 662 |
| 2024-01-10 | 664 | 664 | 653 | 657 | 8,100 | 657 |
| 2024-01-09 | 661 | 661 | 656 | 659 | 3,500 | 659 |
| 2024-01-05 | 672 | 672 | 654 | 661 | 2,700 | 661 |
| 2024-01-04 | 672 | 680 | 652 | 670 | 5,700 | 670 |
分割・併合履歴 ： [2016-09-28]1株→0.1株
