6543 (株)日宣 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 628 | 628 | 628 | 628 | 400 | 628 |
| 2024-04-30 | 623 | 630 | 623 | 630 | 400 | 630 |
| 2024-04-26 | 622 | 622 | 620 | 620 | 1,200 | 620 |
| 2024-04-25 | 627 | 627 | 627 | 627 | 700 | 627 |
| 2024-04-24 | 627 | 627 | 617 | 625 | 1,900 | 625 |
| 2024-04-23 | 628 | 628 | 619 | 619 | 1,200 | 619 |
| 2024-04-22 | 630 | 630 | 626 | 626 | 300 | 626 |
| 2024-04-19 | 631 | 631 | 620 | 630 | 1,800 | 630 |
| 2024-04-18 | 629 | 629 | 628 | 628 | 400 | 628 |
| 2024-04-17 | 633 | 633 | 626 | 626 | 1,200 | 626 |
| 2024-04-16 | 631 | 632 | 628 | 632 | 2,400 | 632 |
| 2024-04-15 | 634 | 638 | 627 | 633 | 4,400 | 633 |
| 2024-04-12 | 628 | 628 | 621 | 624 | 1,000 | 624 |
| 2024-04-11 | 626 | 626 | 619 | 621 | 1,600 | 621 |
| 2024-04-10 | 635 | 635 | 625 | 625 | 1,600 | 625 |
| 2024-04-09 | 617 | 635 | 617 | 635 | 2,400 | 635 |
| 2024-04-08 | 609 | 609 | 609 | 609 | 200 | 609 |
| 2024-04-05 | 605 | 609 | 602 | 609 | 1,100 | 609 |
| 2024-04-04 | 610 | 610 | 606 | 606 | 400 | 606 |
| 2024-04-03 | - | - | - | 612 | - | 612 |
| 2024-04-02 | 618 | 618 | 608 | 612 | 800 | 612 |
| 2024-04-01 | - | - | - | 608 | - | 608 |
| 2024-03-29 | 615 | 615 | 606 | 608 | 1,200 | 608 |
| 2024-03-28 | 610 | 610 | 610 | 610 | 100 | 610 |
| 2024-03-27 | 607 | 610 | 607 | 610 | 1,100 | 610 |
| 2024-03-26 | 611 | 611 | 606 | 606 | 1,000 | 606 |
| 2024-03-25 | 606 | 608 | 606 | 606 | 1,200 | 606 |
| 2024-03-22 | 600 | 604 | 600 | 604 | 1,500 | 604 |
| 2024-03-21 | 604 | 604 | 597 | 600 | 1,100 | 600 |
| 2024-03-19 | 599 | 599 | 595 | 595 | 300 | 595 |
| 2024-03-18 | 601 | 601 | 594 | 599 | 6,900 | 599 |
| 2024-03-15 | 593 | 593 | 592 | 592 | 800 | 592 |
| 2024-03-14 | 588 | 593 | 588 | 593 | 500 | 593 |
| 2024-03-13 | 590 | 594 | 588 | 594 | 1,000 | 594 |
| 2024-03-12 | 593 | 593 | 590 | 590 | 400 | 590 |
| 2024-03-11 | 594 | 594 | 590 | 590 | 800 | 590 |
| 2024-03-08 | 593 | 594 | 592 | 594 | 500 | 594 |
| 2024-03-07 | 592 | 592 | 590 | 590 | 500 | 590 |
| 2024-03-06 | 587 | 594 | 587 | 594 | 46,600 | 594 |
| 2024-03-05 | 586 | 587 | 586 | 587 | 1,300 | 587 |
| 2024-03-04 | 587 | 588 | 587 | 587 | 1,700 | 587 |
| 2024-03-01 | 597 | 597 | 585 | 585 | 2,900 | 585 |
| 2024-02-29 | 605 | 605 | 595 | 597 | 900 | 597 |
| 2024-02-28 | 594 | 606 | 593 | 606 | 11,300 | 606 |
| 2024-02-27 | 629 | 636 | 629 | 634 | 3,100 | 634 |
| 2024-02-26 | 628 | 630 | 627 | 629 | 2,200 | 629 |
| 2024-02-22 | 625 | 629 | 623 | 625 | 700 | 625 |
| 2024-02-21 | 626 | 626 | 623 | 625 | 1,200 | 625 |
| 2024-02-20 | 626 | 627 | 626 | 626 | 1,100 | 626 |
| 2024-02-19 | 622 | 628 | 622 | 623 | 1,900 | 623 |
| 2024-02-16 | 618 | 619 | 616 | 619 | 900 | 619 |
| 2024-02-15 | 622 | 635 | 621 | 621 | 1,400 | 621 |
| 2024-02-14 | 626 | 626 | 621 | 622 | 3,300 | 622 |
| 2024-02-13 | 637 | 649 | 630 | 641 | 2,900 | 641 |
| 2024-02-09 | 621 | 625 | 621 | 625 | 600 | 625 |
| 2024-02-08 | 621 | 621 | 620 | 621 | 600 | 621 |
| 2024-02-07 | 626 | 626 | 621 | 621 | 1,000 | 621 |
| 2024-02-06 | 626 | 626 | 626 | 626 | 100 | 626 |
| 2024-02-05 | 631 | 631 | 626 | 626 | 800 | 626 |
| 2024-02-02 | 629 | 631 | 625 | 631 | 1,200 | 631 |
| 2024-02-01 | 628 | 636 | 628 | 634 | 900 | 634 |
| 2024-01-31 | 630 | 637 | 628 | 637 | 2,000 | 637 |
| 2024-01-30 | 643 | 655 | 630 | 637 | 10,200 | 637 |
| 2024-01-29 | 632 | 643 | 632 | 640 | 1,500 | 640 |
| 2024-01-26 | 627 | 643 | 627 | 638 | 2,200 | 638 |
| 2024-01-25 | 624 | 625 | 617 | 625 | 1,300 | 625 |
| 2024-01-24 | 613 | 622 | 611 | 622 | 2,900 | 622 |
| 2024-01-23 | 611 | 612 | 611 | 612 | 500 | 612 |
| 2024-01-22 | 610 | 610 | 610 | 610 | 300 | 610 |
| 2024-01-19 | 609 | 609 | 609 | 609 | 100 | 609 |
| 2024-01-18 | 609 | 609 | 609 | 609 | 700 | 609 |
| 2024-01-17 | 607 | 609 | 606 | 609 | 1,100 | 609 |
| 2024-01-16 | 609 | 609 | 608 | 608 | 1,000 | 608 |
| 2024-01-15 | 611 | 611 | 600 | 607 | 4,700 | 607 |
| 2024-01-12 | 605 | 612 | 605 | 611 | 4,000 | 611 |
| 2024-01-11 | 597 | 603 | 597 | 603 | 2,800 | 603 |
| 2024-01-10 | 595 | 597 | 595 | 597 | 1,000 | 597 |
| 2024-01-09 | 598 | 598 | 580 | 585 | 5,600 | 585 |
| 2024-01-05 | 593 | 594 | 588 | 594 | 1,000 | 594 |
| 2024-01-04 | 585 | 585 | 585 | 585 | 100 | 585 |
分割・併合履歴 ： [2022-08-30]1株→2株
