7682 (株)浜木綿 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 | 4,490 | 4,545 | 4,490 | 4,545 | 1,000 | 4,545 |
| 2024-04-25 | 4,550 | 4,550 | 4,450 | 4,475 | 3,600 | 4,475 |
| 2024-04-24 | 4,480 | 4,585 | 4,480 | 4,585 | 2,600 | 4,585 |
| 2024-04-23 | 4,475 | 4,500 | 4,430 | 4,450 | 1,900 | 4,450 |
| 2024-04-22 | 4,435 | 4,550 | 4,420 | 4,475 | 2,700 | 4,475 |
| 2024-04-19 | 4,560 | 4,560 | 4,300 | 4,410 | 5,400 | 4,410 |
| 2024-04-18 | 4,610 | 4,620 | 4,500 | 4,600 | 2,400 | 4,600 |
| 2024-04-17 | 4,590 | 4,700 | 4,590 | 4,635 | 1,100 | 4,635 |
| 2024-04-16 | 4,690 | 4,700 | 4,575 | 4,575 | 3,500 | 4,575 |
| 2024-04-15 | 4,715 | 4,720 | 4,660 | 4,700 | 2,700 | 4,700 |
| 2024-04-12 | 4,730 | 4,795 | 4,710 | 4,740 | 3,500 | 4,740 |
| 2024-04-11 | 4,730 | 4,730 | 4,710 | 4,730 | 2,100 | 4,730 |
| 2024-04-10 | 4,695 | 4,710 | 4,635 | 4,710 | 2,800 | 4,710 |
| 2024-04-09 | 4,700 | 4,730 | 4,650 | 4,685 | 6,000 | 4,685 |
| 2024-04-08 | 4,685 | 4,700 | 4,630 | 4,695 | 3,500 | 4,695 |
| 2024-04-05 | 4,440 | 4,670 | 4,440 | 4,555 | 3,700 | 4,555 |
| 2024-04-04 | 4,425 | 4,510 | 4,390 | 4,510 | 3,800 | 4,510 |
| 2024-04-03 | 4,450 | 4,450 | 4,205 | 4,355 | 12,400 | 4,355 |
| 2024-04-02 | 4,820 | 4,825 | 4,310 | 4,450 | 12,800 | 4,450 |
| 2024-04-01 | 4,545 | 5,000 | 4,515 | 4,805 | 11,600 | 4,805 |
| 2024-03-29 | 4,420 | 4,580 | 4,420 | 4,480 | 4,000 | 4,480 |
| 2024-03-28 | 4,120 | 4,300 | 4,120 | 4,300 | 3,400 | 4,300 |
| 2024-03-27 | 4,030 | 4,120 | 4,030 | 4,120 | 5,200 | 4,120 |
| 2024-03-26 | 3,980 | 4,130 | 3,925 | 4,025 | 6,500 | 4,025 |
| 2024-03-25 | 3,855 | 3,920 | 3,840 | 3,920 | 5,100 | 3,920 |
| 2024-03-22 | 3,830 | 3,880 | 3,830 | 3,855 | 3,600 | 3,855 |
| 2024-03-21 | 3,740 | 3,830 | 3,740 | 3,830 | 2,500 | 3,830 |
| 2024-03-19 | 3,705 | 3,750 | 3,700 | 3,740 | 4,100 | 3,740 |
| 2024-03-18 | 3,670 | 3,735 | 3,670 | 3,700 | 3,800 | 3,700 |
| 2024-03-15 | 3,655 | 3,655 | 3,625 | 3,650 | 2,500 | 3,650 |
| 2024-03-14 | 3,620 | 3,645 | 3,620 | 3,645 | 1,100 | 3,645 |
| 2024-03-13 | 3,625 | 3,650 | 3,615 | 3,620 | 3,300 | 3,620 |
| 2024-03-12 | 3,770 | 3,780 | 3,595 | 3,595 | 14,500 | 3,595 |
| 2024-03-11 | 3,575 | 3,595 | 3,560 | 3,560 | 2,100 | 3,560 |
| 2024-03-08 | 3,570 | 3,590 | 3,565 | 3,590 | 2,100 | 3,590 |
| 2024-03-07 | 3,585 | 3,600 | 3,570 | 3,570 | 2,600 | 3,570 |
| 2024-03-06 | 3,585 | 3,595 | 3,570 | 3,570 | 1,600 | 3,570 |
| 2024-03-05 | 3,590 | 3,590 | 3,560 | 3,580 | 1,200 | 3,580 |
| 2024-03-04 | 3,585 | 3,600 | 3,535 | 3,590 | 5,300 | 3,590 |
| 2024-03-01 | 3,595 | 3,595 | 3,565 | 3,590 | 1,500 | 3,590 |
| 2024-02-29 | 3,575 | 3,580 | 3,575 | 3,580 | 2,400 | 3,580 |
| 2024-02-28 | 3,560 | 3,565 | 3,555 | 3,560 | 800 | 3,560 |
| 2024-02-27 | 3,560 | 3,570 | 3,550 | 3,560 | 1,800 | 3,560 |
| 2024-02-26 | 3,560 | 3,575 | 3,560 | 3,560 | 1,200 | 3,560 |
| 2024-02-22 | 3,605 | 3,610 | 3,500 | 3,555 | 5,700 | 3,555 |
| 2024-02-21 | 3,595 | 3,615 | 3,580 | 3,615 | 1,400 | 3,615 |
| 2024-02-20 | 3,625 | 3,625 | 3,605 | 3,615 | 1,500 | 3,615 |
| 2024-02-19 | 3,610 | 3,625 | 3,610 | 3,620 | 1,800 | 3,620 |
| 2024-02-16 | 3,620 | 3,630 | 3,585 | 3,605 | 2,700 | 3,605 |
| 2024-02-15 | 3,630 | 3,630 | 3,615 | 3,620 | 1,400 | 3,620 |
| 2024-02-14 | 3,600 | 3,630 | 3,600 | 3,630 | 900 | 3,630 |
| 2024-02-13 | 3,590 | 3,645 | 3,585 | 3,600 | 3,200 | 3,600 |
| 2024-02-09 | 3,570 | 3,585 | 3,565 | 3,585 | 1,300 | 3,585 |
| 2024-02-08 | 3,560 | 3,575 | 3,560 | 3,565 | 1,100 | 3,565 |
| 2024-02-07 | 3,575 | 3,575 | 3,550 | 3,550 | 1,500 | 3,550 |
| 2024-02-06 | 3,555 | 3,580 | 3,555 | 3,560 | 1,300 | 3,560 |
| 2024-02-05 | 3,580 | 3,580 | 3,550 | 3,555 | 1,000 | 3,555 |
| 2024-02-02 | 3,595 | 3,595 | 3,550 | 3,570 | 1,400 | 3,570 |
| 2024-02-01 | 3,565 | 3,565 | 3,540 | 3,540 | 1,400 | 3,540 |
| 2024-01-31 | 3,585 | 3,590 | 3,535 | 3,545 | 3,700 | 3,545 |
| 2024-01-30 | 3,580 | 3,620 | 3,575 | 3,575 | 2,700 | 3,575 |
| 2024-01-29 | 3,600 | 3,605 | 3,560 | 3,595 | 5,600 | 3,595 |
| 2024-01-26 | 3,505 | 3,645 | 3,505 | 3,605 | 3,800 | 3,605 |
| 2024-01-25 | 3,465 | 3,535 | 3,465 | 3,510 | 2,800 | 3,510 |
| 2024-01-24 | 3,405 | 3,465 | 3,405 | 3,465 | 4,900 | 3,465 |
| 2024-01-23 | 3,405 | 3,415 | 3,400 | 3,400 | 2,400 | 3,400 |
| 2024-01-22 | 3,385 | 3,410 | 3,380 | 3,395 | 4,000 | 3,395 |
| 2024-01-19 | 3,370 | 3,385 | 3,365 | 3,375 | 2,700 | 3,375 |
| 2024-01-18 | 3,345 | 3,370 | 3,345 | 3,370 | 1,800 | 3,370 |
| 2024-01-17 | 3,335 | 3,370 | 3,335 | 3,355 | 5,400 | 3,355 |
| 2024-01-16 | 3,350 | 3,355 | 3,330 | 3,335 | 1,600 | 3,335 |
| 2024-01-15 | 3,350 | 3,365 | 3,330 | 3,340 | 2,400 | 3,340 |
| 2024-01-12 | 3,290 | 3,335 | 3,290 | 3,320 | 6,000 | 3,320 |
| 2024-01-11 | 3,320 | 3,355 | 3,320 | 3,340 | 2,600 | 3,340 |
| 2024-01-10 | 3,310 | 3,340 | 3,305 | 3,320 | 3,100 | 3,320 |
| 2024-01-09 | 3,315 | 3,315 | 3,295 | 3,310 | 3,500 | 3,310 |
| 2024-01-05 | 3,315 | 3,315 | 3,290 | 3,290 | 3,700 | 3,290 |
| 2024-01-04 | 3,300 | 3,315 | 3,275 | 3,300 | 2,000 | 3,300 |
分割・併合履歴 ： [2023-07-28]1株→2株
