- 2024年
- 2023年
9170 成友興業(株) 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 | 3,475 | 3,475 | 3,475 | 3,475 | 100 | 3,475 |
| 2024-04-25 | 3,450 | 3,450 | 3,450 | 3,450 | 400 | 3,450 |
| 2024-04-24 | - | - | - | 3,450 | - | 3,450 |
| 2024-04-23 | 3,400 | 3,450 | 3,400 | 3,450 | 300 | 3,450 |
| 2024-04-22 | 3,310 | 3,365 | 3,310 | 3,365 | 500 | 3,365 |
| 2024-04-19 | 3,500 | 3,500 | 3,400 | 3,425 | 1,900 | 3,425 |
| 2024-04-18 | 3,400 | 3,400 | 3,400 | 3,400 | 300 | 3,400 |
| 2024-04-17 | 3,325 | 3,450 | 3,325 | 3,330 | 1,000 | 3,330 |
| 2024-04-16 | - | - | - | 3,315 | - | 3,315 |
| 2024-04-15 | - | - | - | 3,315 | - | 3,315 |
| 2024-04-12 | 3,375 | 3,375 | 3,315 | 3,315 | 600 | 3,315 |
| 2024-04-11 | 3,310 | 3,375 | 3,305 | 3,375 | 300 | 3,375 |
| 2024-04-10 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 3,400 |
| 2024-04-09 | 3,310 | 3,310 | 3,300 | 3,300 | 500 | 3,300 |
| 2024-04-08 | 3,450 | 3,450 | 3,380 | 3,380 | 300 | 3,380 |
| 2024-04-05 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2024-04-04 | - | - | - | 3,495 | - | 3,495 |
| 2024-04-03 | - | - | - | 3,495 | - | 3,495 |
| 2024-04-02 | - | - | - | 3,495 | - | 3,495 |
| 2024-04-01 | 3,490 | 3,550 | 3,350 | 3,495 | 800 | 3,495 |
| 2024-03-29 | 3,350 | 3,350 | 3,350 | 3,350 | 100 | 3,350 |
| 2024-03-28 | - | - | - | 3,400 | - | 3,400 |
| 2024-03-27 | - | - | - | 3,400 | - | 3,400 |
| 2024-03-26 | 3,305 | 3,400 | 3,305 | 3,400 | 1,300 | 3,400 |
| 2024-03-25 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2024-03-22 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2024-03-21 | - | - | - | 3,520 | - | 3,520 |
| 2024-03-19 | 3,500 | 3,550 | 3,480 | 3,520 | 1,500 | 3,520 |
| 2024-03-18 | 3,300 | 3,480 | 3,205 | 3,480 | 1,600 | 3,480 |
| 2024-03-15 | 3,130 | 3,150 | 3,120 | 3,150 | 800 | 3,150 |
| 2024-03-14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2024-03-13 | 2,950 | 3,000 | 2,950 | 3,000 | 300 | 3,000 |
| 2024-03-12 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-11 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-03-08 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-07 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-06 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-05 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-04 | - | - | - | 3,070 | - | 3,070 |
| 2024-03-01 | 3,070 | 3,070 | 3,070 | 3,070 | 100 | 3,070 |
| 2024-02-29 | 3,000 | 3,055 | 3,000 | 3,055 | 300 | 3,055 |
| 2024-02-28 | 2,982 | 2,982 | 2,980 | 2,980 | 500 | 2,980 |
| 2024-02-27 | - | - | - | 2,930 | - | 2,930 |
| 2024-02-26 | 2,930 | 2,930 | 2,930 | 2,930 | 100 | 2,930 |
| 2024-02-22 | 3,000 | 3,000 | 2,930 | 2,930 | 300 | 2,930 |
| 2024-02-21 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2024-02-20 | 2,994 | 3,000 | 2,850 | 3,000 | 600 | 3,000 |
| 2024-02-19 | - | - | - | 2,994 | - | 2,994 |
| 2024-02-16 | 3,000 | 3,000 | 2,994 | 2,994 | 200 | 2,994 |
| 2024-02-15 | 2,971 | 2,971 | 2,971 | 2,971 | 100 | 2,971 |
| 2024-02-14 | - | - | - | 2,970 | - | 2,970 |
| 2024-02-13 | 2,995 | 2,995 | 2,870 | 2,970 | 1,000 | 2,970 |
| 2024-02-09 | 3,250 | 3,250 | 3,180 | 3,180 | 400 | 3,180 |
| 2024-02-08 | 2,640 | 3,180 | 2,640 | 3,180 | 3,900 | 3,180 |
| 2024-02-07 | 2,685 | 2,685 | 2,685 | 2,685 | 200 | 2,685 |
| 2024-02-06 | 2,829 | 2,829 | 2,637 | 2,637 | 200 | 2,637 |
| 2024-02-05 | 2,723 | 2,779 | 2,723 | 2,779 | 500 | 2,779 |
| 2024-02-02 | 2,694 | 2,694 | 2,694 | 2,694 | 100 | 2,694 |
| 2024-02-01 | 2,684 | 2,684 | 2,684 | 2,684 | 100 | 2,684 |
| 2024-01-31 | 2,624 | 2,650 | 2,603 | 2,650 | 1,000 | 2,650 |
| 2024-01-30 | 2,669 | 2,670 | 2,669 | 2,670 | 300 | 2,670 |
| 2024-01-29 | 2,616 | 2,620 | 2,616 | 2,620 | 300 | 2,620 |
| 2024-01-26 | 2,606 | 2,650 | 2,606 | 2,650 | 1,200 | 2,650 |
| 2024-01-25 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2024-01-24 | 2,660 | 2,660 | 2,660 | 2,660 | 200 | 2,660 |
| 2024-01-23 | - | - | - | 2,610 | - | 2,610 |
| 2024-01-22 | 2,710 | 2,710 | 2,610 | 2,610 | 400 | 2,610 |
| 2024-01-19 | 2,874 | 2,874 | 2,710 | 2,710 | 400 | 2,710 |
| 2024-01-18 | - | - | - | 2,971 | - | 2,971 |
| 2024-01-17 | 3,010 | 3,080 | 2,971 | 2,971 | 1,300 | 2,971 |
| 2024-01-16 | 2,955 | 2,960 | 2,955 | 2,960 | 200 | 2,960 |
| 2024-01-15 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 2,900 |
| 2024-01-12 | 2,870 | 2,870 | 2,820 | 2,850 | 300 | 2,850 |
| 2024-01-11 | 3,200 | 3,200 | 3,180 | 3,180 | 200 | 3,180 |
| 2024-01-10 | 3,180 | 3,180 | 3,180 | 3,180 | 200 | 3,180 |
| 2024-01-09 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2024-01-05 | - | - | - | 3,200 | - | 3,200 |
| 2024-01-04 | - | - | - | 3,200 | - | 3,200 |
分割・併合履歴 ： なし
