8165 (株)千趣会 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 | 315 | 316 | 314 | 315 | 53,800 | 315 |
| 2024-05-01 | 312 | 315 | 312 | 315 | 75,900 | 315 |
| 2024-04-30 | 312 | 313 | 309 | 312 | 65,100 | 312 |
| 2024-04-26 | 308 | 310 | 307 | 310 | 44,800 | 310 |
| 2024-04-25 | 312 | 312 | 308 | 308 | 47,200 | 308 |
| 2024-04-24 | 312 | 312 | 308 | 312 | 87,800 | 312 |
| 2024-04-23 | 310 | 312 | 309 | 311 | 44,000 | 311 |
| 2024-04-22 | 305 | 310 | 304 | 310 | 49,600 | 310 |
| 2024-04-19 | 306 | 306 | 300 | 303 | 84,700 | 303 |
| 2024-04-18 | 304 | 308 | 303 | 306 | 53,800 | 306 |
| 2024-04-17 | 307 | 308 | 302 | 302 | 99,400 | 302 |
| 2024-04-16 | 310 | 310 | 306 | 306 | 60,300 | 306 |
| 2024-04-15 | 307 | 311 | 306 | 311 | 58,200 | 311 |
| 2024-04-12 | 311 | 313 | 307 | 308 | 106,400 | 308 |
| 2024-04-11 | 307 | 311 | 307 | 311 | 56,400 | 311 |
| 2024-04-10 | 307 | 310 | 307 | 309 | 89,700 | 309 |
| 2024-04-09 | 310 | 311 | 309 | 311 | 66,800 | 311 |
| 2024-04-08 | 308 | 310 | 307 | 310 | 124,100 | 310 |
| 2024-04-05 | 305 | 308 | 305 | 306 | 65,800 | 306 |
| 2024-04-04 | 308 | 309 | 306 | 306 | 55,800 | 306 |
| 2024-04-03 | 303 | 307 | 302 | 306 | 67,500 | 306 |
| 2024-04-02 | 307 | 308 | 304 | 304 | 85,600 | 304 |
| 2024-04-01 | 307 | 310 | 306 | 306 | 122,100 | 306 |
| 2024-03-29 | 301 | 306 | 301 | 306 | 98,300 | 306 |
| 2024-03-28 | 299 | 303 | 298 | 300 | 104,900 | 300 |
| 2024-03-27 | 296 | 301 | 296 | 300 | 93,400 | 300 |
| 2024-03-26 | 296 | 299 | 294 | 296 | 73,900 | 296 |
| 2024-03-25 | 300 | 301 | 296 | 296 | 78,300 | 296 |
| 2024-03-22 | 298 | 301 | 297 | 300 | 123,900 | 300 |
| 2024-03-21 | 295 | 298 | 293 | 297 | 117,000 | 297 |
| 2024-03-19 | 293 | 295 | 290 | 293 | 57,500 | 293 |
| 2024-03-18 | 296 | 297 | 292 | 293 | 93,300 | 293 |
| 2024-03-15 | 296 | 297 | 294 | 294 | 56,000 | 294 |
| 2024-03-14 | 294 | 296 | 293 | 294 | 82,900 | 294 |
| 2024-03-13 | 293 | 295 | 292 | 294 | 87,700 | 294 |
| 2024-03-12 | 285 | 294 | 285 | 294 | 127,500 | 294 |
| 2024-03-11 | 289 | 290 | 281 | 283 | 167,500 | 283 |
| 2024-03-08 | 282 | 289 | 282 | 287 | 107,000 | 287 |
| 2024-03-07 | 283 | 284 | 281 | 283 | 82,000 | 283 |
| 2024-03-06 | 279 | 283 | 279 | 283 | 89,700 | 283 |
| 2024-03-05 | 278 | 282 | 278 | 281 | 115,700 | 281 |
| 2024-03-04 | 283 | 283 | 278 | 280 | 222,800 | 280 |
| 2024-03-01 | 291 | 291 | 283 | 285 | 183,300 | 285 |
| 2024-02-29 | 298 | 298 | 291 | 292 | 103,900 | 292 |
| 2024-02-28 | 294 | 298 | 294 | 298 | 96,300 | 298 |
| 2024-02-27 | 290 | 298 | 290 | 296 | 145,400 | 296 |
| 2024-02-26 | 291 | 293 | 288 | 290 | 97,300 | 290 |
| 2024-02-22 | 293 | 293 | 289 | 291 | 116,900 | 291 |
| 2024-02-21 | 294 | 296 | 291 | 291 | 85,000 | 291 |
| 2024-02-20 | 300 | 301 | 294 | 296 | 115,600 | 296 |
| 2024-02-19 | 296 | 300 | 293 | 297 | 160,900 | 297 |
| 2024-02-16 | 288 | 297 | 287 | 297 | 215,000 | 297 |
| 2024-02-15 | 287 | 290 | 283 | 288 | 177,500 | 288 |
| 2024-02-14 | 281 | 293 | 280 | 288 | 281,500 | 288 |
| 2024-02-13 | 279 | 281 | 277 | 279 | 156,200 | 279 |
| 2024-02-09 | 279 | 282 | 276 | 279 | 158,900 | 279 |
| 2024-02-08 | 279 | 283 | 271 | 279 | 393,700 | 279 |
| 2024-02-07 | 288 | 289 | 276 | 276 | 370,000 | 276 |
| 2024-02-06 | 288 | 290 | 284 | 288 | 286,700 | 288 |
| 2024-02-05 | 293 | 293 | 284 | 289 | 371,200 | 289 |
| 2024-02-02 | 300 | 301 | 295 | 295 | 307,800 | 295 |
| 2024-02-01 | 308 | 309 | 300 | 300 | 376,900 | 300 |
| 2024-01-31 | 313 | 313 | 308 | 309 | 214,400 | 309 |
| 2024-01-30 | 317 | 319 | 313 | 313 | 110,300 | 313 |
| 2024-01-29 | 319 | 320 | 316 | 317 | 75,700 | 317 |
| 2024-01-26 | 315 | 319 | 315 | 317 | 94,500 | 317 |
| 2024-01-25 | 315 | 317 | 313 | 315 | 112,300 | 315 |
| 2024-01-24 | 318 | 319 | 314 | 316 | 116,900 | 316 |
| 2024-01-23 | 322 | 323 | 317 | 319 | 125,300 | 319 |
| 2024-01-22 | 314 | 322 | 314 | 320 | 165,900 | 320 |
| 2024-01-19 | 318 | 318 | 308 | 313 | 336,000 | 313 |
| 2024-01-18 | 311 | 321 | 309 | 318 | 266,600 | 318 |
| 2024-01-17 | 312 | 318 | 308 | 311 | 398,100 | 311 |
| 2024-01-16 | 320 | 320 | 306 | 308 | 540,500 | 308 |
| 2024-01-15 | 334 | 334 | 321 | 323 | 453,600 | 323 |
| 2024-01-12 | 337 | 338 | 329 | 334 | 436,800 | 334 |
| 2024-01-11 | 347 | 347 | 338 | 338 | 503,700 | 338 |
| 2024-01-10 | 350 | 353 | 347 | 347 | 307,600 | 347 |
| 2024-01-09 | 350 | 357 | 343 | 354 | 490,900 | 354 |
| 2024-01-05 | 365 | 366 | 351 | 351 | 425,700 | 351 |
| 2024-01-04 | 376 | 376 | 365 | 365 | 313,900 | 365 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
