7795 (株)KYORITSU 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 | 168 | 170 | 168 | 169 | 54,500 | 169 |
| 2024-05-01 | 169 | 171 | 168 | 168 | 75,800 | 168 |
| 2024-04-30 | 169 | 170 | 168 | 169 | 89,500 | 169 |
| 2024-04-26 | 170 | 171 | 167 | 167 | 298,100 | 167 |
| 2024-04-25 | 170 | 171 | 168 | 170 | 125,300 | 170 |
| 2024-04-24 | 171 | 172 | 169 | 170 | 107,000 | 170 |
| 2024-04-23 | 171 | 171 | 168 | 170 | 129,100 | 170 |
| 2024-04-22 | 169 | 170 | 168 | 170 | 107,500 | 170 |
| 2024-04-19 | 171 | 171 | 165 | 167 | 322,300 | 167 |
| 2024-04-18 | 168 | 172 | 168 | 172 | 81,400 | 172 |
| 2024-04-17 | 171 | 172 | 167 | 169 | 286,400 | 169 |
| 2024-04-16 | 176 | 176 | 171 | 171 | 395,200 | 171 |
| 2024-04-15 | 179 | 179 | 176 | 177 | 340,300 | 177 |
| 2024-04-12 | 181 | 181 | 180 | 180 | 61,900 | 180 |
| 2024-04-11 | 180 | 181 | 180 | 180 | 54,900 | 180 |
| 2024-04-10 | 181 | 183 | 181 | 181 | 68,200 | 181 |
| 2024-04-09 | 181 | 183 | 180 | 181 | 51,900 | 181 |
| 2024-04-08 | 183 | 183 | 179 | 180 | 123,600 | 180 |
| 2024-04-05 | 180 | 181 | 179 | 179 | 73,600 | 179 |
| 2024-04-04 | 182 | 183 | 180 | 182 | 119,800 | 182 |
| 2024-04-03 | 180 | 182 | 178 | 181 | 228,500 | 181 |
| 2024-04-02 | 186 | 186 | 180 | 180 | 148,500 | 180 |
| 2024-04-01 | 186 | 187 | 181 | 182 | 199,800 | 182 |
| 2024-03-29 | 184 | 186 | 183 | 186 | 80,900 | 186 |
| 2024-03-28 | 184 | 186 | 183 | 184 | 122,000 | 184 |
| 2024-03-27 | 188 | 189 | 186 | 187 | 130,500 | 187 |
| 2024-03-26 | 187 | 188 | 185 | 186 | 137,600 | 186 |
| 2024-03-25 | 193 | 193 | 186 | 187 | 245,100 | 187 |
| 2024-03-22 | 190 | 192 | 188 | 192 | 200,200 | 192 |
| 2024-03-21 | 189 | 193 | 188 | 190 | 403,200 | 190 |
| 2024-03-19 | 186 | 188 | 185 | 188 | 95,800 | 188 |
| 2024-03-18 | 185 | 186 | 182 | 185 | 217,500 | 185 |
| 2024-03-15 | 183 | 185 | 182 | 183 | 174,300 | 183 |
| 2024-03-14 | 181 | 186 | 181 | 184 | 220,600 | 184 |
| 2024-03-13 | 188 | 188 | 182 | 182 | 255,700 | 182 |
| 2024-03-12 | 186 | 188 | 183 | 188 | 207,000 | 188 |
| 2024-03-11 | 188 | 191 | 185 | 188 | 229,100 | 188 |
| 2024-03-08 | 188 | 192 | 187 | 191 | 205,600 | 191 |
| 2024-03-07 | 194 | 195 | 190 | 191 | 182,400 | 191 |
| 2024-03-06 | 188 | 194 | 188 | 194 | 193,600 | 194 |
| 2024-03-05 | 188 | 190 | 186 | 189 | 178,800 | 189 |
| 2024-03-04 | 191 | 192 | 187 | 190 | 192,600 | 190 |
| 2024-03-01 | 190 | 192 | 187 | 189 | 185,000 | 189 |
| 2024-02-29 | 188 | 191 | 186 | 190 | 179,800 | 190 |
| 2024-02-28 | 191 | 193 | 188 | 189 | 224,300 | 189 |
| 2024-02-27 | 192 | 194 | 189 | 191 | 115,300 | 191 |
| 2024-02-26 | 194 | 195 | 191 | 192 | 136,600 | 192 |
| 2024-02-22 | 195 | 195 | 192 | 194 | 116,800 | 194 |
| 2024-02-21 | 196 | 198 | 193 | 195 | 123,500 | 195 |
| 2024-02-20 | 196 | 197 | 194 | 195 | 138,700 | 195 |
| 2024-02-19 | 187 | 195 | 186 | 195 | 207,900 | 195 |
| 2024-02-16 | 184 | 189 | 184 | 186 | 155,800 | 186 |
| 2024-02-15 | 191 | 191 | 184 | 184 | 304,200 | 184 |
| 2024-02-14 | 195 | 196 | 190 | 191 | 314,000 | 191 |
| 2024-02-13 | 199 | 199 | 195 | 197 | 230,600 | 197 |
| 2024-02-09 | 200 | 201 | 196 | 197 | 192,500 | 197 |
| 2024-02-08 | 203 | 203 | 198 | 200 | 247,400 | 200 |
| 2024-02-07 | 197 | 204 | 197 | 202 | 251,800 | 202 |
| 2024-02-06 | 201 | 203 | 198 | 198 | 259,500 | 198 |
| 2024-02-05 | 204 | 204 | 200 | 201 | 312,700 | 201 |
| 2024-02-02 | 203 | 208 | 197 | 204 | 710,300 | 204 |
| 2024-02-01 | 199 | 213 | 194 | 204 | 2,674,100 | 204 |
| 2024-01-31 | 187 | 196 | 187 | 194 | 600,200 | 194 |
| 2024-01-30 | 192 | 192 | 187 | 187 | 527,200 | 187 |
| 2024-01-29 | 191 | 194 | 189 | 192 | 195,200 | 192 |
| 2024-01-26 | 188 | 193 | 187 | 189 | 202,800 | 189 |
| 2024-01-25 | 189 | 189 | 187 | 188 | 103,000 | 188 |
| 2024-01-24 | 186 | 189 | 186 | 189 | 141,400 | 189 |
| 2024-01-23 | 189 | 190 | 185 | 187 | 185,000 | 187 |
| 2024-01-22 | 183 | 188 | 183 | 187 | 192,900 | 187 |
| 2024-01-19 | 184 | 184 | 179 | 180 | 223,700 | 180 |
| 2024-01-18 | 180 | 185 | 180 | 182 | 138,300 | 182 |
| 2024-01-17 | 183 | 185 | 178 | 180 | 375,700 | 180 |
| 2024-01-16 | 187 | 188 | 181 | 182 | 372,100 | 182 |
| 2024-01-15 | 186 | 190 | 185 | 187 | 213,800 | 187 |
| 2024-01-12 | 191 | 193 | 186 | 187 | 259,900 | 187 |
| 2024-01-11 | 193 | 194 | 189 | 192 | 209,800 | 192 |
| 2024-01-10 | 195 | 195 | 190 | 192 | 268,800 | 192 |
| 2024-01-09 | 188 | 196 | 188 | 195 | 401,000 | 195 |
| 2024-01-05 | 187 | 187 | 184 | 185 | 157,700 | 185 |
| 2024-01-04 | 180 | 187 | 180 | 187 | 237,500 | 187 |
分割・併合履歴 ： なし
