7276 (株)小糸製作所 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,100 | 2,144 | 2,039 | 2,073.5 | 4,823,100 | 2,073.50 |
| 2024-04-25 | 2,241.5 | 2,258.5 | 2,205.5 | 2,213.5 | 2,210,700 | 2,213.50 |
| 2024-04-24 | 2,184 | 2,241 | 2,172.5 | 2,235.5 | 1,616,300 | 2,235.50 |
| 2024-04-23 | 2,254.5 | 2,275 | 2,197.5 | 2,203 | 2,024,400 | 2,203 |
| 2024-04-22 | 2,260 | 2,266.5 | 2,231 | 2,253 | 1,565,800 | 2,253 |
| 2024-04-19 | 2,290.5 | 2,297 | 2,212 | 2,226.5 | 2,130,000 | 2,226.50 |
| 2024-04-18 | 2,300 | 2,332.5 | 2,290.5 | 2,290.5 | 1,429,100 | 2,290.50 |
| 2024-04-17 | 2,385 | 2,395 | 2,304 | 2,309 | 1,819,400 | 2,309 |
| 2024-04-16 | 2,345 | 2,383.5 | 2,332 | 2,371.5 | 2,204,400 | 2,371.50 |
| 2024-04-15 | 2,330.5 | 2,337 | 2,296.5 | 2,335.5 | 1,326,300 | 2,335.50 |
| 2024-04-12 | 2,318 | 2,365 | 2,313.5 | 2,346 | 1,406,300 | 2,346 |
| 2024-04-11 | 2,308.5 | 2,318 | 2,281.5 | 2,306.5 | 1,555,700 | 2,306.50 |
| 2024-04-10 | 2,303.5 | 2,350.5 | 2,281.5 | 2,326.5 | 2,045,500 | 2,326.50 |
| 2024-04-09 | 2,302.5 | 2,319.5 | 2,287.5 | 2,305.5 | 1,836,700 | 2,305.50 |
| 2024-04-08 | 2,320.5 | 2,339 | 2,300.5 | 2,330 | 1,996,400 | 2,330 |
| 2024-04-05 | 2,300 | 2,327 | 2,278 | 2,313.5 | 2,457,900 | 2,313.50 |
| 2024-04-04 | 2,327 | 2,327 | 2,266 | 2,312.5 | 3,658,800 | 2,312.50 |
| 2024-04-03 | 2,357.5 | 2,367.5 | 2,289.5 | 2,289.5 | 3,937,200 | 2,289.50 |
| 2024-04-02 | 2,502 | 2,503 | 2,328 | 2,376.5 | 5,708,800 | 2,376.50 |
| 2024-04-01 | 2,535 | 2,535 | 2,388 | 2,502 | 8,123,400 | 2,502 |
| 2024-03-29 | 2,535 | 2,535 | 2,535 | 2,535 | 1,424,200 | 2,535 |
| 2024-03-28 | 2,011 | 2,038 | 2,010 | 2,035 | 1,604,500 | 2,035 |
| 2024-03-27 | 2,021 | 2,040.5 | 2,011 | 2,034 | 1,853,700 | 2,034 |
| 2024-03-26 | 1,988 | 2,019 | 1,984 | 2,010.5 | 2,085,900 | 2,010.50 |
| 2024-03-25 | 2,005 | 2,006.5 | 1,979 | 1,985 | 1,243,700 | 1,985 |
| 2024-03-22 | 1,991 | 2,010.5 | 1,972 | 2,007 | 1,584,600 | 2,007 |
| 2024-03-21 | 1,988 | 2,011 | 1,965.5 | 1,986 | 2,923,000 | 1,986 |
| 2024-03-19 | 1,996.5 | 2,010.5 | 1,983.5 | 2,009 | 1,623,500 | 2,009 |
| 2024-03-18 | 1,987 | 2,021.5 | 1,980.5 | 1,991.5 | 2,112,200 | 1,991.50 |
| 2024-03-15 | 1,977 | 1,995.5 | 1,961 | 1,987 | 2,537,300 | 1,987 |
| 2024-03-14 | 1,941 | 1,967 | 1,933.5 | 1,963.5 | 2,146,800 | 1,963.50 |
| 2024-03-13 | 1,917.5 | 1,952 | 1,910 | 1,940 | 3,367,700 | 1,940 |
| 2024-03-12 | 1,901 | 1,917 | 1,862 | 1,897.5 | 2,566,900 | 1,897.50 |
| 2024-03-11 | 1,856 | 1,875 | 1,837.5 | 1,875 | 2,059,800 | 1,875 |
| 2024-03-08 | 1,840 | 1,879 | 1,836 | 1,869 | 2,429,200 | 1,869 |
| 2024-03-07 | 1,935 | 1,939.5 | 1,852.5 | 1,856 | 4,097,600 | 1,856 |
| 2024-03-06 | 1,910 | 1,950 | 1,905 | 1,945.5 | 2,359,700 | 1,945.50 |
| 2024-03-05 | 1,902 | 1,923.5 | 1,898 | 1,915 | 1,874,400 | 1,915 |
| 2024-03-04 | 1,913 | 1,923.5 | 1,905 | 1,905 | 1,864,100 | 1,905 |
| 2024-03-01 | 1,903 | 1,921.5 | 1,891 | 1,901 | 2,368,400 | 1,901 |
| 2024-02-29 | 1,912 | 1,919 | 1,882 | 1,894.5 | 4,070,200 | 1,894.50 |
| 2024-02-28 | 1,905 | 1,928 | 1,892.5 | 1,912 | 2,506,100 | 1,912 |
| 2024-02-27 | 1,903.5 | 1,914 | 1,885 | 1,897.5 | 2,731,700 | 1,897.50 |
| 2024-02-26 | 1,920 | 1,933 | 1,903.5 | 1,906 | 3,541,500 | 1,906 |
| 2024-02-22 | 1,968 | 1,969 | 1,931.5 | 1,943.5 | 2,081,900 | 1,943.50 |
| 2024-02-21 | 1,942 | 1,952 | 1,923.5 | 1,944 | 2,212,700 | 1,944 |
| 2024-02-20 | 1,975.5 | 2,000.5 | 1,963.5 | 1,971.5 | 2,172,600 | 1,971.50 |
| 2024-02-19 | 1,939 | 1,964.5 | 1,932.5 | 1,962.5 | 1,414,300 | 1,962.50 |
| 2024-02-16 | 1,935 | 1,952 | 1,917.5 | 1,927.5 | 2,003,900 | 1,927.50 |
| 2024-02-15 | 2,000 | 2,005.5 | 1,934.5 | 1,939.5 | 2,413,600 | 1,939.50 |
| 2024-02-14 | 2,041 | 2,043.5 | 1,987.5 | 1,991.5 | 2,234,400 | 1,991.50 |
| 2024-02-13 | 2,033.5 | 2,079 | 1,997 | 2,060 | 2,477,300 | 2,060 |
| 2024-02-09 | 2,005.5 | 2,031.5 | 1,998.5 | 2,031.5 | 2,564,600 | 2,031.50 |
| 2024-02-08 | 2,010 | 2,020.5 | 1,995 | 2,005 | 2,785,900 | 2,005 |
| 2024-02-07 | 2,000 | 2,075.5 | 1,986 | 2,018 | 4,505,300 | 2,018 |
| 2024-02-06 | 2,139 | 2,153.5 | 2,082.5 | 2,094.5 | 2,365,900 | 2,094.50 |
| 2024-02-05 | 2,200 | 2,229.5 | 2,157 | 2,169 | 2,294,800 | 2,169 |
| 2024-02-02 | 2,208.5 | 2,244 | 2,187.5 | 2,196 | 1,672,200 | 2,196 |
| 2024-02-01 | 2,247 | 2,270 | 2,216 | 2,230 | 1,490,600 | 2,230 |
| 2024-01-31 | 2,356 | 2,366 | 2,264 | 2,277 | 3,357,300 | 2,277 |
| 2024-01-30 | 2,348.5 | 2,361 | 2,321.5 | 2,339 | 1,857,200 | 2,339 |
| 2024-01-29 | 2,344 | 2,349 | 2,314.5 | 2,336 | 1,428,700 | 2,336 |
| 2024-01-26 | 2,276 | 2,341.5 | 2,271.5 | 2,336.5 | 1,909,500 | 2,336.50 |
| 2024-01-25 | 2,256 | 2,299.5 | 2,235.5 | 2,282.5 | 1,412,400 | 2,282.50 |
| 2024-01-24 | 2,235.5 | 2,274 | 2,210 | 2,268.5 | 1,664,100 | 2,268.50 |
| 2024-01-23 | 2,208 | 2,213 | 2,172 | 2,188.5 | 1,005,500 | 2,188.50 |
| 2024-01-22 | 2,174.5 | 2,208 | 2,161 | 2,187 | 960,100 | 2,187 |
| 2024-01-19 | 2,195.5 | 2,199 | 2,155.5 | 2,159 | 1,333,000 | 2,159 |
| 2024-01-18 | 2,188 | 2,225.5 | 2,187 | 2,193.5 | 686,000 | 2,193.50 |
| 2024-01-17 | 2,218 | 2,246 | 2,200 | 2,201 | 720,000 | 2,201 |
| 2024-01-16 | 2,240 | 2,248 | 2,222.5 | 2,227 | 558,200 | 2,227 |
| 2024-01-15 | 2,253 | 2,253 | 2,235 | 2,246 | 526,300 | 2,246 |
| 2024-01-12 | 2,269.5 | 2,272.5 | 2,219 | 2,259.5 | 905,500 | 2,259.50 |
| 2024-01-11 | 2,284 | 2,297.5 | 2,257 | 2,264 | 833,800 | 2,264 |
| 2024-01-10 | 2,244 | 2,266.5 | 2,240 | 2,255 | 785,800 | 2,255 |
| 2024-01-09 | 2,242 | 2,259.5 | 2,219.5 | 2,234.5 | 757,100 | 2,234.50 |
| 2024-01-05 | 2,238.5 | 2,244 | 2,205 | 2,225.5 | 851,900 | 2,225.50 |
| 2024-01-04 | 2,214 | 2,243 | 2,172.5 | 2,240.5 | 868,800 | 2,240.50 |
分割・併合履歴 ： [2022-09-29]1株→2株
