4833 (株)Success Holders 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 | 84 | 84 | 83 | 84 | 19,900 | 84 |
| 2024-05-01 | 83 | 85 | 83 | 84 | 12,200 | 84 |
| 2024-04-30 | 83 | 86 | 81 | 84 | 41,000 | 84 |
| 2024-04-26 | 82 | 83 | 81 | 82 | 83,000 | 82 |
| 2024-04-25 | 84 | 84 | 82 | 82 | 35,700 | 82 |
| 2024-04-24 | 84 | 84 | 82 | 83 | 22,400 | 83 |
| 2024-04-23 | 84 | 85 | 83 | 84 | 23,200 | 84 |
| 2024-04-22 | 81 | 84 | 80 | 84 | 144,200 | 84 |
| 2024-04-19 | 81 | 92 | 81 | 81 | 1,139,900 | 81 |
| 2024-04-18 | 82 | 83 | 81 | 81 | 29,800 | 81 |
| 2024-04-17 | 83 | 84 | 80 | 82 | 88,300 | 82 |
| 2024-04-16 | 83 | 83 | 81 | 82 | 48,100 | 82 |
| 2024-04-15 | 83 | 84 | 81 | 82 | 92,300 | 82 |
| 2024-04-12 | 78 | 86 | 78 | 83 | 661,900 | 83 |
| 2024-04-11 | 79 | 80 | 78 | 78 | 39,400 | 78 |
| 2024-04-10 | 79 | 80 | 78 | 79 | 105,600 | 79 |
| 2024-04-09 | 79 | 80 | 78 | 78 | 95,500 | 78 |
| 2024-04-08 | 81 | 94 | 77 | 78 | 2,823,200 | 78 |
| 2024-04-05 | 75 | 78 | 75 | 77 | 65,100 | 77 |
| 2024-04-04 | 80 | 80 | 75 | 77 | 165,100 | 77 |
| 2024-04-03 | 79 | 80 | 79 | 80 | 21,700 | 80 |
| 2024-04-02 | 81 | 81 | 80 | 80 | 18,000 | 80 |
| 2024-04-01 | 84 | 84 | 80 | 80 | 72,900 | 80 |
| 2024-03-29 | 81 | 84 | 81 | 82 | 151,500 | 82 |
| 2024-03-28 | 79 | 82 | 79 | 81 | 84,800 | 81 |
| 2024-03-27 | 80 | 80 | 78 | 78 | 42,900 | 78 |
| 2024-03-26 | 80 | 80 | 79 | 79 | 46,700 | 79 |
| 2024-03-25 | 80 | 80 | 79 | 80 | 71,100 | 80 |
| 2024-03-22 | 80 | 81 | 79 | 81 | 57,800 | 81 |
| 2024-03-21 | 81 | 82 | 79 | 79 | 187,900 | 79 |
| 2024-03-19 | 81 | 81 | 79 | 80 | 22,700 | 80 |
| 2024-03-18 | 81 | 81 | 80 | 80 | 26,100 | 80 |
| 2024-03-15 | 81 | 81 | 79 | 80 | 29,900 | 80 |
| 2024-03-14 | 79 | 82 | 79 | 81 | 40,800 | 81 |
| 2024-03-13 | 80 | 81 | 80 | 80 | 20,800 | 80 |
| 2024-03-12 | 79 | 81 | 79 | 80 | 60,100 | 80 |
| 2024-03-11 | 80 | 82 | 79 | 81 | 75,200 | 81 |
| 2024-03-08 | 79 | 82 | 78 | 80 | 110,600 | 80 |
| 2024-03-07 | 80 | 83 | 78 | 78 | 141,100 | 78 |
| 2024-03-06 | 79 | 83 | 78 | 80 | 273,200 | 80 |
| 2024-03-05 | 79 | 79 | 78 | 79 | 41,200 | 79 |
| 2024-03-04 | 80 | 80 | 76 | 78 | 256,900 | 78 |
| 2024-03-01 | 83 | 83 | 76 | 79 | 629,000 | 79 |
| 2024-02-29 | 80 | 88 | 78 | 82 | 1,071,400 | 82 |
| 2024-02-28 | 80 | 80 | 79 | 79 | 92,200 | 79 |
| 2024-02-27 | 82 | 82 | 79 | 81 | 48,700 | 81 |
| 2024-02-26 | 82 | 84 | 81 | 81 | 234,200 | 81 |
| 2024-02-22 | 82 | 82 | 81 | 82 | 11,400 | 82 |
| 2024-02-21 | 85 | 85 | 82 | 82 | 38,900 | 82 |
| 2024-02-20 | 82 | 84 | 81 | 84 | 65,700 | 84 |
| 2024-02-19 | 80 | 83 | 79 | 82 | 79,400 | 82 |
| 2024-02-16 | 79 | 82 | 76 | 81 | 119,800 | 81 |
| 2024-02-15 | 82 | 82 | 79 | 80 | 124,600 | 80 |
| 2024-02-14 | 85 | 85 | 82 | 83 | 67,700 | 83 |
| 2024-02-13 | 88 | 88 | 84 | 86 | 48,100 | 86 |
| 2024-02-09 | 87 | 87 | 85 | 87 | 65,600 | 87 |
| 2024-02-08 | 86 | 87 | 85 | 87 | 38,700 | 87 |
| 2024-02-07 | 87 | 88 | 85 | 86 | 88,500 | 86 |
| 2024-02-06 | 90 | 90 | 87 | 88 | 54,700 | 88 |
| 2024-02-05 | 88 | 89 | 87 | 89 | 34,100 | 89 |
| 2024-02-02 | 89 | 89 | 88 | 88 | 18,200 | 88 |
| 2024-02-01 | 91 | 91 | 88 | 89 | 54,700 | 89 |
| 2024-01-31 | 93 | 93 | 90 | 91 | 65,600 | 91 |
| 2024-01-30 | 92 | 93 | 92 | 92 | 16,400 | 92 |
| 2024-01-29 | 92 | 93 | 92 | 92 | 7,600 | 92 |
| 2024-01-26 | 93 | 94 | 92 | 93 | 30,500 | 93 |
| 2024-01-25 | 94 | 94 | 92 | 92 | 13,200 | 92 |
| 2024-01-24 | 94 | 94 | 92 | 94 | 4,400 | 94 |
| 2024-01-23 | 94 | 94 | 92 | 93 | 10,900 | 93 |
| 2024-01-22 | 94 | 94 | 93 | 94 | 8,800 | 94 |
| 2024-01-19 | 92 | 94 | 92 | 94 | 17,500 | 94 |
| 2024-01-18 | 94 | 94 | 92 | 92 | 11,400 | 92 |
| 2024-01-17 | 94 | 94 | 92 | 94 | 27,700 | 94 |
| 2024-01-16 | 94 | 95 | 92 | 93 | 22,500 | 93 |
| 2024-01-15 | 94 | 95 | 92 | 94 | 57,200 | 94 |
| 2024-01-12 | 94 | 95 | 94 | 94 | 20,800 | 94 |
| 2024-01-11 | 95 | 96 | 94 | 95 | 34,000 | 95 |
| 2024-01-10 | 96 | 96 | 95 | 95 | 18,800 | 95 |
| 2024-01-09 | 95 | 95 | 94 | 95 | 7,400 | 95 |
| 2024-01-05 | 96 | 96 | 94 | 96 | 29,700 | 96 |
| 2024-01-04 | 97 | 97 | 94 | 96 | 26,600 | 96 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2004-09-27]1株→5株
