6277 ホソカワミクロン(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 | 4,440 | 4,535 | 4,435 | 4,525 | 18,100 | 4,525 |
| 2024-05-01 | 4,420 | 4,455 | 4,400 | 4,450 | 24,400 | 4,450 |
| 2024-04-30 | 4,290 | 4,440 | 4,290 | 4,420 | 43,800 | 4,420 |
| 2024-04-26 | 4,315 | 4,340 | 4,200 | 4,220 | 176,700 | 4,220 |
| 2024-04-25 | 4,395 | 4,420 | 4,315 | 4,315 | 21,400 | 4,315 |
| 2024-04-24 | 4,410 | 4,465 | 4,385 | 4,430 | 27,800 | 4,430 |
| 2024-04-23 | 4,455 | 4,455 | 4,340 | 4,390 | 16,300 | 4,390 |
| 2024-04-22 | 4,365 | 4,390 | 4,310 | 4,390 | 26,100 | 4,390 |
| 2024-04-19 | 4,305 | 4,370 | 4,255 | 4,295 | 59,800 | 4,295 |
| 2024-04-18 | 4,325 | 4,390 | 4,300 | 4,355 | 45,200 | 4,355 |
| 2024-04-17 | 4,400 | 4,435 | 4,330 | 4,350 | 41,000 | 4,350 |
| 2024-04-16 | 4,510 | 4,515 | 4,410 | 4,410 | 33,600 | 4,410 |
| 2024-04-15 | 4,580 | 4,620 | 4,480 | 4,580 | 32,400 | 4,580 |
| 2024-04-12 | 4,625 | 4,670 | 4,600 | 4,610 | 30,300 | 4,610 |
| 2024-04-11 | 4,605 | 4,640 | 4,545 | 4,595 | 41,800 | 4,595 |
| 2024-04-10 | 4,570 | 4,685 | 4,570 | 4,675 | 15,100 | 4,675 |
| 2024-04-09 | 4,610 | 4,655 | 4,595 | 4,610 | 29,700 | 4,610 |
| 2024-04-08 | 4,600 | 4,640 | 4,585 | 4,610 | 47,600 | 4,610 |
| 2024-04-05 | 4,580 | 4,660 | 4,525 | 4,635 | 34,000 | 4,635 |
| 2024-04-04 | 4,625 | 4,675 | 4,610 | 4,635 | 38,700 | 4,635 |
| 2024-04-03 | 4,570 | 4,650 | 4,535 | 4,625 | 44,300 | 4,625 |
| 2024-04-02 | 4,655 | 4,665 | 4,605 | 4,640 | 38,000 | 4,640 |
| 2024-04-01 | 4,785 | 4,785 | 4,655 | 4,660 | 20,500 | 4,660 |
| 2024-03-29 | 4,715 | 4,795 | 4,710 | 4,750 | 31,500 | 4,750 |
| 2024-03-28 | 4,885 | 4,885 | 4,710 | 4,745 | 30,500 | 4,745 |
| 2024-03-27 | 4,830 | 4,885 | 4,825 | 4,865 | 36,200 | 4,865 |
| 2024-03-26 | 4,700 | 4,825 | 4,700 | 4,760 | 23,900 | 4,760 |
| 2024-03-25 | 4,705 | 4,730 | 4,685 | 4,700 | 23,900 | 4,700 |
| 2024-03-22 | 4,760 | 4,760 | 4,685 | 4,730 | 23,100 | 4,730 |
| 2024-03-21 | 4,760 | 4,760 | 4,675 | 4,710 | 24,200 | 4,710 |
| 2024-03-19 | 4,655 | 4,705 | 4,585 | 4,705 | 27,200 | 4,705 |
| 2024-03-18 | 4,570 | 4,650 | 4,565 | 4,635 | 27,300 | 4,635 |
| 2024-03-15 | 4,475 | 4,565 | 4,475 | 4,520 | 37,200 | 4,520 |
| 2024-03-14 | 4,480 | 4,495 | 4,380 | 4,470 | 27,000 | 4,470 |
| 2024-03-13 | 4,570 | 4,570 | 4,415 | 4,460 | 37,300 | 4,460 |
| 2024-03-12 | 4,520 | 4,520 | 4,420 | 4,515 | 22,700 | 4,515 |
| 2024-03-11 | 4,590 | 4,635 | 4,465 | 4,505 | 35,800 | 4,505 |
| 2024-03-08 | 4,520 | 4,715 | 4,520 | 4,700 | 58,500 | 4,700 |
| 2024-03-07 | 4,765 | 4,765 | 4,590 | 4,590 | 24,900 | 4,590 |
| 2024-03-06 | 4,685 | 4,780 | 4,685 | 4,710 | 33,700 | 4,710 |
| 2024-03-05 | 4,705 | 4,800 | 4,685 | 4,740 | 32,800 | 4,740 |
| 2024-03-04 | 4,835 | 4,860 | 4,685 | 4,720 | 76,000 | 4,720 |
| 2024-03-01 | 4,740 | 4,780 | 4,670 | 4,765 | 57,200 | 4,765 |
| 2024-02-29 | 4,570 | 4,770 | 4,545 | 4,740 | 78,300 | 4,740 |
| 2024-02-28 | 4,420 | 4,535 | 4,410 | 4,500 | 51,300 | 4,500 |
| 2024-02-27 | 4,275 | 4,425 | 4,275 | 4,420 | 66,300 | 4,420 |
| 2024-02-26 | 4,335 | 4,405 | 4,285 | 4,285 | 36,600 | 4,285 |
| 2024-02-22 | 4,350 | 4,365 | 4,265 | 4,315 | 38,500 | 4,315 |
| 2024-02-21 | 4,235 | 4,345 | 4,235 | 4,335 | 38,700 | 4,335 |
| 2024-02-20 | 4,250 | 4,265 | 4,170 | 4,240 | 48,600 | 4,240 |
| 2024-02-19 | 4,285 | 4,335 | 4,205 | 4,250 | 40,800 | 4,250 |
| 2024-02-16 | 4,370 | 4,370 | 4,255 | 4,275 | 64,200 | 4,275 |
| 2024-02-15 | 4,365 | 4,365 | 4,290 | 4,310 | 45,500 | 4,310 |
| 2024-02-14 | 4,355 | 4,390 | 4,265 | 4,310 | 72,900 | 4,310 |
| 2024-02-13 | 4,520 | 4,550 | 4,190 | 4,395 | 198,000 | 4,395 |
| 2024-02-09 | 4,525 | 4,685 | 4,515 | 4,525 | 64,400 | 4,525 |
| 2024-02-08 | 4,565 | 4,580 | 4,490 | 4,540 | 54,100 | 4,540 |
| 2024-02-07 | 4,680 | 4,695 | 4,620 | 4,625 | 36,700 | 4,625 |
| 2024-02-06 | 4,690 | 4,745 | 4,630 | 4,725 | 33,500 | 4,725 |
| 2024-02-05 | 4,810 | 4,810 | 4,720 | 4,720 | 44,700 | 4,720 |
| 2024-02-02 | 4,690 | 4,770 | 4,655 | 4,740 | 48,000 | 4,740 |
| 2024-02-01 | 4,660 | 4,675 | 4,630 | 4,670 | 31,700 | 4,670 |
| 2024-01-31 | 4,530 | 4,630 | 4,515 | 4,625 | 37,000 | 4,625 |
| 2024-01-30 | 4,645 | 4,655 | 4,545 | 4,555 | 30,900 | 4,555 |
| 2024-01-29 | 4,675 | 4,700 | 4,645 | 4,655 | 31,100 | 4,655 |
| 2024-01-26 | 4,725 | 4,775 | 4,645 | 4,655 | 58,800 | 4,655 |
| 2024-01-25 | 4,630 | 4,760 | 4,630 | 4,730 | 43,600 | 4,730 |
| 2024-01-24 | 4,625 | 4,660 | 4,550 | 4,630 | 65,600 | 4,630 |
| 2024-01-23 | 4,625 | 4,695 | 4,605 | 4,625 | 87,800 | 4,625 |
| 2024-01-22 | 4,670 | 4,710 | 4,535 | 4,580 | 81,000 | 4,580 |
| 2024-01-19 | 4,535 | 4,615 | 4,505 | 4,605 | 92,900 | 4,605 |
| 2024-01-18 | 4,390 | 4,530 | 4,390 | 4,500 | 68,400 | 4,500 |
| 2024-01-17 | 4,355 | 4,410 | 4,345 | 4,365 | 71,000 | 4,365 |
| 2024-01-16 | 4,370 | 4,370 | 4,305 | 4,330 | 40,500 | 4,330 |
| 2024-01-15 | 4,200 | 4,385 | 4,200 | 4,345 | 89,500 | 4,345 |
| 2024-01-12 | 4,170 | 4,230 | 4,135 | 4,180 | 53,600 | 4,180 |
| 2024-01-11 | 4,140 | 4,145 | 4,110 | 4,140 | 64,300 | 4,140 |
| 2024-01-10 | 4,120 | 4,125 | 4,095 | 4,115 | 43,700 | 4,115 |
| 2024-01-09 | 4,060 | 4,125 | 4,060 | 4,125 | 82,100 | 4,125 |
| 2024-01-05 | 4,110 | 4,180 | 4,025 | 4,045 | 65,000 | 4,045 |
| 2024-01-04 | 3,945 | 4,045 | 3,890 | 4,040 | 77,000 | 4,040 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2017-03-29]1株→0.2株 [1991-09-25]1株→1.3株 [1990-09-25]1株→1.04株 [1990-06-26]1株→1.305株 [1989-09-26]1株→1.5株
