5984 兼房(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 725 | 878 | 725 | 760 | 225,800 | 760 |
| 2024-05-01 | 730 | 733 | 730 | 733 | 600 | 733 |
| 2024-04-30 | 730 | 730 | 728 | 730 | 500 | 730 |
| 2024-04-26 | 733 | 736 | 726 | 733 | 700 | 733 |
| 2024-04-25 | 729 | 736 | 729 | 735 | 7,500 | 735 |
| 2024-04-24 | 733 | 733 | 731 | 732 | 500 | 732 |
| 2024-04-23 | 728 | 730 | 720 | 729 | 3,500 | 729 |
| 2024-04-22 | 725 | 734 | 725 | 728 | 3,200 | 728 |
| 2024-04-19 | 733 | 733 | 725 | 725 | 2,700 | 725 |
| 2024-04-18 | 730 | 733 | 730 | 733 | 600 | 733 |
| 2024-04-17 | 730 | 732 | 730 | 730 | 800 | 730 |
| 2024-04-16 | 735 | 735 | 730 | 730 | 3,200 | 730 |
| 2024-04-15 | 731 | 731 | 730 | 730 | 3,200 | 730 |
| 2024-04-12 | 730 | 733 | 730 | 731 | 6,300 | 731 |
| 2024-04-11 | 724 | 732 | 706 | 731 | 22,200 | 731 |
| 2024-04-10 | 723 | 723 | 721 | 722 | 1,600 | 722 |
| 2024-04-09 | 722 | 727 | 721 | 721 | 1,700 | 721 |
| 2024-04-08 | 727 | 728 | 721 | 727 | 7,800 | 727 |
| 2024-04-05 | 725 | 727 | 724 | 727 | 900 | 727 |
| 2024-04-04 | 724 | 729 | 724 | 729 | 1,300 | 729 |
| 2024-04-03 | 727 | 728 | 725 | 725 | 1,200 | 725 |
| 2024-04-02 | 729 | 729 | 724 | 727 | 1,300 | 727 |
| 2024-04-01 | 724 | 727 | 724 | 726 | 2,600 | 726 |
| 2024-03-29 | 723 | 733 | 723 | 731 | 3,100 | 731 |
| 2024-03-28 | 727 | 733 | 727 | 730 | 600 | 730 |
| 2024-03-27 | 731 | 736 | 729 | 736 | 11,700 | 736 |
| 2024-03-26 | 735 | 739 | 734 | 739 | 3,400 | 739 |
| 2024-03-25 | 730 | 744 | 730 | 744 | 10,800 | 744 |
| 2024-03-22 | 734 | 734 | 727 | 734 | 3,400 | 734 |
| 2024-03-21 | 730 | 733 | 725 | 733 | 7,600 | 733 |
| 2024-03-19 | 736 | 736 | 727 | 730 | 4,600 | 730 |
| 2024-03-18 | 732 | 732 | 730 | 730 | 800 | 730 |
| 2024-03-15 | 733 | 733 | 730 | 730 | 900 | 730 |
| 2024-03-14 | 734 | 734 | 734 | 734 | 300 | 734 |
| 2024-03-13 | 737 | 737 | 732 | 733 | 1,600 | 733 |
| 2024-03-12 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2024-03-11 | 737 | 737 | 726 | 726 | 6,000 | 726 |
| 2024-03-08 | 726 | 736 | 726 | 736 | 5,000 | 736 |
| 2024-03-07 | 725 | 727 | 725 | 726 | 11,200 | 726 |
| 2024-03-06 | 729 | 731 | 725 | 725 | 3,000 | 725 |
| 2024-03-05 | 724 | 727 | 723 | 727 | 9,100 | 727 |
| 2024-03-04 | 724 | 724 | 721 | 723 | 900 | 723 |
| 2024-03-01 | 718 | 721 | 718 | 721 | 5,800 | 721 |
| 2024-02-29 | 719 | 725 | 719 | 722 | 5,400 | 722 |
| 2024-02-28 | 720 | 723 | 719 | 723 | 3,200 | 723 |
| 2024-02-27 | 720 | 723 | 718 | 722 | 2,000 | 722 |
| 2024-02-26 | 720 | 725 | 720 | 720 | 3,500 | 720 |
| 2024-02-22 | 722 | 725 | 720 | 721 | 2,500 | 721 |
| 2024-02-21 | 722 | 726 | 721 | 725 | 500 | 725 |
| 2024-02-20 | 723 | 726 | 721 | 726 | 900 | 726 |
| 2024-02-19 | 719 | 723 | 719 | 723 | 1,800 | 723 |
| 2024-02-16 | 718 | 722 | 715 | 719 | 1,400 | 719 |
| 2024-02-15 | 719 | 720 | 715 | 718 | 4,000 | 718 |
| 2024-02-14 | 720 | 720 | 718 | 720 | 1,500 | 720 |
| 2024-02-13 | 722 | 722 | 720 | 720 | 1,600 | 720 |
| 2024-02-09 | 722 | 725 | 721 | 721 | 6,400 | 721 |
| 2024-02-08 | 737 | 752 | 723 | 723 | 21,800 | 723 |
| 2024-02-07 | 737 | 738 | 732 | 737 | 1,900 | 737 |
| 2024-02-06 | 738 | 739 | 735 | 737 | 1,200 | 737 |
| 2024-02-05 | 732 | 737 | 732 | 737 | 2,400 | 737 |
| 2024-02-02 | 733 | 738 | 733 | 738 | 2,400 | 738 |
| 2024-02-01 | 735 | 735 | 732 | 734 | 1,600 | 734 |
| 2024-01-31 | 724 | 732 | 724 | 732 | 3,100 | 732 |
| 2024-01-30 | 735 | 735 | 730 | 730 | 1,600 | 730 |
| 2024-01-29 | 724 | 735 | 724 | 735 | 11,000 | 735 |
| 2024-01-26 | 723 | 724 | 722 | 722 | 1,100 | 722 |
| 2024-01-25 | 717 | 727 | 717 | 724 | 2,100 | 724 |
| 2024-01-24 | 720 | 721 | 714 | 718 | 4,400 | 718 |
| 2024-01-23 | 724 | 725 | 723 | 724 | 400 | 724 |
| 2024-01-22 | 720 | 724 | 718 | 722 | 4,600 | 722 |
| 2024-01-19 | 724 | 724 | 719 | 720 | 2,500 | 720 |
| 2024-01-18 | 723 | 724 | 721 | 724 | 500 | 724 |
| 2024-01-17 | 723 | 723 | 722 | 722 | 1,300 | 722 |
| 2024-01-16 | 721 | 722 | 719 | 719 | 2,200 | 719 |
| 2024-01-15 | 715 | 721 | 715 | 721 | 10,900 | 721 |
| 2024-01-12 | 715 | 719 | 715 | 716 | 8,100 | 716 |
| 2024-01-11 | 718 | 718 | 715 | 718 | 1,600 | 718 |
| 2024-01-10 | 717 | 718 | 714 | 716 | 1,900 | 716 |
| 2024-01-09 | 717 | 720 | 717 | 717 | 600 | 717 |
| 2024-01-05 | 723 | 725 | 713 | 715 | 7,400 | 715 |
| 2024-01-04 | 712 | 725 | 712 | 723 | 1,800 | 723 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
