6340 澁谷工業(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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3,525 | 3,555 | 3,500 | 3,535 | 27,700 | 3,535 |
| 2024-05-02 | 3,525 | 3,545 | 3,505 | 3,525 | 10,600 | 3,525 |
| 2024-05-01 | 3,535 | 3,550 | 3,510 | 3,525 | 19,700 | 3,525 |
| 2024-04-30 | 3,535 | 3,555 | 3,495 | 3,535 | 27,300 | 3,535 |
| 2024-04-26 | 3,445 | 3,555 | 3,435 | 3,515 | 72,500 | 3,515 |
| 2024-04-25 | 3,545 | 3,545 | 3,460 | 3,480 | 28,100 | 3,480 |
| 2024-04-24 | 3,505 | 3,575 | 3,505 | 3,545 | 32,700 | 3,545 |
| 2024-04-23 | 3,490 | 3,530 | 3,430 | 3,505 | 36,500 | 3,505 |
| 2024-04-22 | 3,490 | 3,490 | 3,395 | 3,435 | 23,800 | 3,435 |
| 2024-04-19 | 3,460 | 3,460 | 3,295 | 3,420 | 65,100 | 3,420 |
| 2024-04-18 | 3,465 | 3,515 | 3,425 | 3,490 | 30,400 | 3,490 |
| 2024-04-17 | 3,530 | 3,535 | 3,440 | 3,470 | 35,700 | 3,470 |
| 2024-04-16 | 3,575 | 3,585 | 3,475 | 3,530 | 44,300 | 3,530 |
| 2024-04-15 | 3,600 | 3,645 | 3,530 | 3,625 | 42,500 | 3,625 |
| 2024-04-12 | 3,645 | 3,680 | 3,625 | 3,660 | 39,900 | 3,660 |
| 2024-04-11 | 3,555 | 3,625 | 3,540 | 3,610 | 20,700 | 3,610 |
| 2024-04-10 | 3,635 | 3,640 | 3,570 | 3,570 | 23,900 | 3,570 |
| 2024-04-09 | 3,595 | 3,660 | 3,570 | 3,625 | 39,800 | 3,625 |
| 2024-04-08 | 3,555 | 3,610 | 3,530 | 3,585 | 51,300 | 3,585 |
| 2024-04-05 | 3,405 | 3,505 | 3,395 | 3,495 | 41,300 | 3,495 |
| 2024-04-04 | 3,475 | 3,535 | 3,460 | 3,470 | 39,800 | 3,470 |
| 2024-04-03 | 3,435 | 3,500 | 3,405 | 3,460 | 33,300 | 3,460 |
| 2024-04-02 | 3,545 | 3,545 | 3,445 | 3,475 | 33,700 | 3,475 |
| 2024-04-01 | 3,570 | 3,595 | 3,500 | 3,540 | 49,000 | 3,540 |
| 2024-03-29 | 3,510 | 3,530 | 3,470 | 3,515 | 29,500 | 3,515 |
| 2024-03-28 | 3,540 | 3,550 | 3,445 | 3,470 | 49,700 | 3,470 |
| 2024-03-27 | 3,495 | 3,550 | 3,485 | 3,540 | 51,300 | 3,540 |
| 2024-03-26 | 3,455 | 3,495 | 3,455 | 3,495 | 31,000 | 3,495 |
| 2024-03-25 | 3,505 | 3,545 | 3,455 | 3,470 | 36,600 | 3,470 |
| 2024-03-22 | 3,495 | 3,550 | 3,495 | 3,535 | 51,800 | 3,535 |
| 2024-03-21 | 3,545 | 3,600 | 3,475 | 3,495 | 69,800 | 3,495 |
| 2024-03-19 | 3,330 | 3,475 | 3,330 | 3,475 | 85,600 | 3,475 |
| 2024-03-18 | 3,330 | 3,400 | 3,305 | 3,335 | 62,600 | 3,335 |
| 2024-03-15 | 3,210 | 3,325 | 3,205 | 3,295 | 87,200 | 3,295 |
| 2024-03-14 | 3,170 | 3,220 | 3,115 | 3,200 | 34,900 | 3,200 |
| 2024-03-13 | 3,270 | 3,270 | 3,110 | 3,160 | 36,500 | 3,160 |
| 2024-03-12 | 3,165 | 3,245 | 3,135 | 3,240 | 41,000 | 3,240 |
| 2024-03-11 | 3,205 | 3,235 | 3,130 | 3,190 | 40,000 | 3,190 |
| 2024-03-08 | 3,185 | 3,320 | 3,185 | 3,265 | 76,900 | 3,265 |
| 2024-03-07 | 3,185 | 3,210 | 3,155 | 3,180 | 45,000 | 3,180 |
| 2024-03-06 | 3,105 | 3,180 | 3,090 | 3,160 | 36,700 | 3,160 |
| 2024-03-05 | 3,060 | 3,120 | 3,040 | 3,100 | 43,800 | 3,100 |
| 2024-03-04 | 3,170 | 3,170 | 3,095 | 3,100 | 45,900 | 3,100 |
| 2024-03-01 | 3,160 | 3,165 | 3,110 | 3,160 | 27,100 | 3,160 |
| 2024-02-29 | 3,095 | 3,130 | 3,090 | 3,120 | 55,000 | 3,120 |
| 2024-02-28 | 3,130 | 3,150 | 3,090 | 3,095 | 32,700 | 3,095 |
| 2024-02-27 | 3,165 | 3,230 | 3,155 | 3,155 | 50,800 | 3,155 |
| 2024-02-26 | 3,175 | 3,220 | 3,160 | 3,165 | 53,300 | 3,165 |
| 2024-02-22 | 3,120 | 3,165 | 3,105 | 3,165 | 54,900 | 3,165 |
| 2024-02-21 | 3,095 | 3,145 | 3,095 | 3,105 | 40,100 | 3,105 |
| 2024-02-20 | 3,135 | 3,150 | 3,090 | 3,110 | 43,900 | 3,110 |
| 2024-02-19 | 3,175 | 3,200 | 3,125 | 3,135 | 65,800 | 3,135 |
| 2024-02-16 | 3,080 | 3,185 | 3,065 | 3,165 | 117,800 | 3,165 |
| 2024-02-15 | 2,999 | 3,100 | 2,932 | 3,060 | 219,900 | 3,060 |
| 2024-02-14 | 2,806 | 2,807 | 2,758 | 2,799 | 80,100 | 2,799 |
| 2024-02-13 | 2,732 | 2,814 | 2,683 | 2,807 | 234,800 | 2,807 |
| 2024-02-09 | 2,484 | 2,496 | 2,466 | 2,482 | 31,600 | 2,482 |
| 2024-02-08 | 2,475 | 2,518 | 2,456 | 2,503 | 30,600 | 2,503 |
| 2024-02-07 | 2,480 | 2,509 | 2,476 | 2,481 | 32,300 | 2,481 |
| 2024-02-06 | 2,527 | 2,527 | 2,483 | 2,483 | 31,000 | 2,483 |
| 2024-02-05 | 2,508 | 2,529 | 2,501 | 2,527 | 22,500 | 2,527 |
| 2024-02-02 | 2,497 | 2,505 | 2,484 | 2,501 | 17,100 | 2,501 |
| 2024-02-01 | 2,501 | 2,506 | 2,489 | 2,497 | 24,100 | 2,497 |
| 2024-01-31 | 2,493 | 2,522 | 2,491 | 2,522 | 14,800 | 2,522 |
| 2024-01-30 | 2,506 | 2,517 | 2,493 | 2,500 | 13,600 | 2,500 |
| 2024-01-29 | 2,485 | 2,522 | 2,485 | 2,520 | 14,700 | 2,520 |
| 2024-01-26 | 2,506 | 2,511 | 2,489 | 2,489 | 31,200 | 2,489 |
| 2024-01-25 | 2,497 | 2,527 | 2,497 | 2,525 | 19,300 | 2,525 |
| 2024-01-24 | 2,502 | 2,520 | 2,497 | 2,502 | 15,800 | 2,502 |
| 2024-01-23 | 2,522 | 2,546 | 2,513 | 2,520 | 16,700 | 2,520 |
| 2024-01-22 | 2,514 | 2,530 | 2,499 | 2,529 | 27,100 | 2,529 |
| 2024-01-19 | 2,458 | 2,466 | 2,446 | 2,452 | 26,200 | 2,452 |
| 2024-01-18 | 2,466 | 2,513 | 2,450 | 2,450 | 12,000 | 2,450 |
| 2024-01-17 | 2,482 | 2,505 | 2,457 | 2,457 | 21,700 | 2,457 |
| 2024-01-16 | 2,535 | 2,535 | 2,472 | 2,475 | 13,700 | 2,475 |
| 2024-01-15 | 2,509 | 2,543 | 2,505 | 2,535 | 17,400 | 2,535 |
| 2024-01-12 | 2,529 | 2,529 | 2,483 | 2,493 | 19,600 | 2,493 |
| 2024-01-11 | 2,490 | 2,514 | 2,489 | 2,502 | 25,500 | 2,502 |
| 2024-01-10 | 2,453 | 2,489 | 2,453 | 2,477 | 34,900 | 2,477 |
| 2024-01-09 | 2,444 | 2,471 | 2,435 | 2,453 | 37,600 | 2,453 |
| 2024-01-05 | 2,440 | 2,466 | 2,422 | 2,433 | 70,600 | 2,433 |
| 2024-01-04 | 2,414 | 2,421 | 2,373 | 2,415 | 50,700 | 2,415 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
