8742 (株)小林洋行 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 | 330 | 332 | 330 | 330 | 10,000 | 330 |
| 2024-05-01 | 333 | 336 | 329 | 330 | 24,400 | 330 |
| 2024-04-30 | 333 | 338 | 329 | 337 | 34,500 | 337 |
| 2024-04-26 | 340 | 340 | 325 | 326 | 128,500 | 326 |
| 2024-04-25 | 344 | 346 | 337 | 343 | 32,200 | 343 |
| 2024-04-24 | 345 | 355 | 344 | 347 | 30,300 | 347 |
| 2024-04-23 | 343 | 352 | 342 | 343 | 32,600 | 343 |
| 2024-04-22 | 338 | 345 | 338 | 345 | 21,400 | 345 |
| 2024-04-19 | 346 | 348 | 329 | 334 | 80,200 | 334 |
| 2024-04-18 | 338 | 352 | 338 | 349 | 33,700 | 349 |
| 2024-04-17 | 344 | 351 | 338 | 338 | 67,500 | 338 |
| 2024-04-16 | 370 | 370 | 344 | 344 | 106,400 | 344 |
| 2024-04-15 | 374 | 378 | 370 | 374 | 35,300 | 374 |
| 2024-04-12 | 371 | 386 | 371 | 373 | 64,800 | 373 |
| 2024-04-11 | 377 | 380 | 370 | 371 | 38,800 | 371 |
| 2024-04-10 | 391 | 391 | 382 | 383 | 47,100 | 383 |
| 2024-04-09 | 366 | 399 | 366 | 399 | 69,900 | 399 |
| 2024-04-08 | 366 | 373 | 362 | 365 | 36,700 | 365 |
| 2024-04-05 | 372 | 378 | 361 | 364 | 45,300 | 364 |
| 2024-04-04 | 389 | 391 | 371 | 373 | 63,800 | 373 |
| 2024-04-03 | 390 | 398 | 387 | 389 | 43,300 | 389 |
| 2024-04-02 | 413 | 433 | 400 | 402 | 129,300 | 402 |
| 2024-04-01 | 436 | 440 | 400 | 400 | 183,500 | 400 |
| 2024-03-29 | 461 | 480 | 420 | 444 | 366,000 | 444 |
| 2024-03-28 | 375 | 460 | 372 | 460 | 282,900 | 460 |
| 2024-03-27 | 373 | 390 | 373 | 385 | 123,200 | 385 |
| 2024-03-26 | 384 | 385 | 368 | 372 | 79,300 | 372 |
| 2024-03-25 | 379 | 385 | 369 | 380 | 112,500 | 380 |
| 2024-03-22 | 381 | 381 | 363 | 379 | 111,400 | 379 |
| 2024-03-21 | 361 | 390 | 359 | 377 | 275,100 | 377 |
| 2024-03-19 | 353 | 400 | 352 | 377 | 760,100 | 377 |
| 2024-03-18 | 305 | 379 | 305 | 369 | 1,810,000 | 369 |
| 2024-03-15 | 299 | 302 | 297 | 299 | 29,000 | 299 |
| 2024-03-14 | 290 | 305 | 287 | 302 | 77,000 | 302 |
| 2024-03-13 | 288 | 289 | 284 | 285 | 17,600 | 285 |
| 2024-03-12 | 285 | 287 | 281 | 287 | 17,500 | 287 |
| 2024-03-11 | 289 | 290 | 278 | 281 | 49,700 | 281 |
| 2024-03-08 | 285 | 290 | 282 | 288 | 31,500 | 288 |
| 2024-03-07 | 276 | 293 | 276 | 282 | 70,700 | 282 |
| 2024-03-06 | 269 | 276 | 269 | 273 | 21,500 | 273 |
| 2024-03-05 | 265 | 269 | 265 | 269 | 12,300 | 269 |
| 2024-03-04 | 270 | 270 | 265 | 266 | 23,000 | 266 |
| 2024-03-01 | 268 | 270 | 267 | 267 | 21,300 | 267 |
| 2024-02-29 | 275 | 278 | 269 | 269 | 36,800 | 269 |
| 2024-02-28 | 275 | 275 | 268 | 269 | 32,600 | 269 |
| 2024-02-27 | 276 | 278 | 270 | 273 | 23,800 | 273 |
| 2024-02-26 | 278 | 282 | 275 | 276 | 35,100 | 276 |
| 2024-02-22 | 272 | 280 | 272 | 277 | 29,700 | 277 |
| 2024-02-21 | 285 | 286 | 267 | 271 | 67,800 | 271 |
| 2024-02-20 | 263 | 294 | 263 | 279 | 187,900 | 279 |
| 2024-02-19 | 258 | 260 | 256 | 260 | 16,600 | 260 |
| 2024-02-16 | 253 | 259 | 253 | 256 | 26,900 | 256 |
| 2024-02-15 | 258 | 260 | 251 | 251 | 56,900 | 251 |
| 2024-02-14 | 255 | 256 | 253 | 255 | 10,700 | 255 |
| 2024-02-13 | 258 | 258 | 255 | 257 | 8,800 | 257 |
| 2024-02-09 | 255 | 257 | 253 | 257 | 9,700 | 257 |
| 2024-02-08 | 255 | 259 | 253 | 254 | 33,900 | 254 |
| 2024-02-07 | 255 | 256 | 253 | 255 | 11,900 | 255 |
| 2024-02-06 | 255 | 255 | 252 | 252 | 7,100 | 252 |
| 2024-02-05 | 253 | 255 | 252 | 254 | 14,900 | 254 |
| 2024-02-02 | 250 | 251 | 247 | 250 | 15,000 | 250 |
| 2024-02-01 | 249 | 249 | 246 | 248 | 7,800 | 248 |
| 2024-01-31 | 249 | 251 | 243 | 247 | 30,200 | 247 |
| 2024-01-30 | 252 | 253 | 244 | 244 | 85,100 | 244 |
| 2024-01-29 | 252 | 253 | 250 | 252 | 20,500 | 252 |
| 2024-01-26 | 250 | 250 | 247 | 249 | 6,100 | 249 |
| 2024-01-25 | 248 | 251 | 248 | 248 | 12,900 | 248 |
| 2024-01-24 | 249 | 251 | 249 | 249 | 8,200 | 249 |
| 2024-01-23 | 252 | 252 | 249 | 251 | 12,900 | 251 |
| 2024-01-22 | 249 | 252 | 249 | 252 | 17,600 | 252 |
| 2024-01-19 | 246 | 249 | 246 | 248 | 14,800 | 248 |
| 2024-01-18 | 245 | 247 | 244 | 246 | 13,700 | 246 |
| 2024-01-17 | 243 | 245 | 242 | 244 | 12,700 | 244 |
| 2024-01-16 | 243 | 243 | 241 | 242 | 10,600 | 242 |
| 2024-01-15 | 243 | 244 | 241 | 241 | 14,600 | 241 |
| 2024-01-12 | 245 | 246 | 241 | 241 | 22,300 | 241 |
| 2024-01-11 | 247 | 248 | 245 | 247 | 12,300 | 247 |
| 2024-01-10 | 247 | 247 | 244 | 245 | 12,500 | 245 |
| 2024-01-09 | 247 | 247 | 244 | 247 | 12,200 | 247 |
| 2024-01-05 | 241 | 244 | 240 | 244 | 10,200 | 244 |
| 2024-01-04 | 240 | 240 | 237 | 240 | 21,100 | 240 |
分割・併合履歴 ： なし
