- 2024年
- 2023年
9330 (株)揚羽 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 | 909 | 916 | 905 | 915 | 6,000 | 915 |
| 2024-05-01 | 903 | 918 | 903 | 910 | 6,800 | 910 |
| 2024-04-30 | 910 | 914 | 907 | 910 | 1,600 | 910 |
| 2024-04-26 | 896 | 917 | 896 | 910 | 4,400 | 910 |
| 2024-04-25 | 890 | 913 | 890 | 900 | 5,200 | 900 |
| 2024-04-24 | 893 | 917 | 893 | 899 | 15,100 | 899 |
| 2024-04-23 | 883 | 894 | 882 | 893 | 2,300 | 893 |
| 2024-04-22 | 874 | 883 | 865 | 883 | 7,000 | 883 |
| 2024-04-19 | 907 | 912 | 858 | 859 | 28,400 | 859 |
| 2024-04-18 | 895 | 917 | 895 | 909 | 8,900 | 909 |
| 2024-04-17 | 894 | 910 | 890 | 897 | 17,000 | 897 |
| 2024-04-16 | 905 | 907 | 891 | 893 | 24,200 | 893 |
| 2024-04-15 | 923 | 925 | 911 | 916 | 17,900 | 916 |
| 2024-04-12 | 931 | 940 | 930 | 931 | 7,700 | 931 |
| 2024-04-11 | 931 | 938 | 918 | 930 | 10,000 | 930 |
| 2024-04-10 | 944 | 946 | 935 | 940 | 6,900 | 940 |
| 2024-04-09 | 937 | 944 | 929 | 941 | 15,600 | 941 |
| 2024-04-08 | 925 | 928 | 909 | 926 | 21,000 | 926 |
| 2024-04-05 | 927 | 932 | 915 | 925 | 22,600 | 925 |
| 2024-04-04 | 951 | 951 | 923 | 933 | 26,500 | 933 |
| 2024-04-03 | 950 | 959 | 930 | 932 | 32,200 | 932 |
| 2024-04-02 | 960 | 985 | 951 | 956 | 40,200 | 956 |
| 2024-04-01 | 975 | 975 | 946 | 949 | 17,500 | 949 |
| 2024-03-29 | 957 | 976 | 953 | 961 | 21,900 | 961 |
| 2024-03-28 | 951 | 965 | 949 | 957 | 14,600 | 957 |
| 2024-03-27 | 967 | 971 | 956 | 957 | 15,100 | 957 |
| 2024-03-26 | 967 | 972 | 964 | 971 | 13,300 | 971 |
| 2024-03-25 | 966 | 992 | 965 | 974 | 17,800 | 974 |
| 2024-03-22 | 988 | 998 | 969 | 970 | 26,700 | 970 |
| 2024-03-21 | 1,009 | 1,015 | 987 | 987 | 20,300 | 987 |
| 2024-03-19 | 982 | 1,020 | 978 | 1,002 | 38,500 | 1,002 |
| 2024-03-18 | 960 | 985 | 957 | 982 | 39,600 | 982 |
| 2024-03-15 | 1,002 | 1,012 | 949 | 955 | 59,300 | 955 |
| 2024-03-14 | 1,020 | 1,028 | 1,000 | 1,015 | 33,200 | 1,015 |
| 2024-03-13 | 1,016 | 1,040 | 1,000 | 1,015 | 68,000 | 1,015 |
| 2024-03-12 | 979 | 1,034 | 963 | 1,021 | 58,600 | 1,021 |
| 2024-03-11 | 985 | 1,025 | 973 | 975 | 71,700 | 975 |
| 2024-03-08 | 1,008 | 1,026 | 984 | 990 | 61,600 | 990 |
| 2024-03-07 | 1,019 | 1,046 | 1,001 | 1,010 | 51,200 | 1,010 |
| 2024-03-06 | 1,000 | 1,040 | 1,000 | 1,029 | 65,300 | 1,029 |
| 2024-03-05 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 | 1,005 |
| 2024-03-04 | 1,034 | 1,057 | 960 | 985 | 121,300 | 985 |
| 2024-03-01 | 1,180 | 1,191 | 996 | 1,002 | 243,100 | 1,002 |
| 2024-02-29 | 1,230 | 1,280 | 1,164 | 1,209 | 164,100 | 1,209 |
| 2024-02-28 | 1,188 | 1,320 | 1,169 | 1,269 | 260,900 | 1,269 |
| 2024-02-27 | 1,192 | 1,215 | 1,127 | 1,129 | 146,300 | 1,129 |
| 2024-02-26 | 1,076 | 1,286 | 1,072 | 1,210 | 381,000 | 1,210 |
| 2024-02-22 | 1,030 | 1,057 | 1,025 | 1,053 | 56,700 | 1,053 |
| 2024-02-21 | 1,000 | 1,048 | 999 | 1,022 | 49,900 | 1,022 |
| 2024-02-20 | 995 | 1,113 | 995 | 1,003 | 353,200 | 1,003 |
| 2024-02-19 | 929 | 999 | 928 | 993 | 43,100 | 993 |
| 2024-02-16 | 928 | 943 | 927 | 939 | 13,100 | 939 |
| 2024-02-15 | 940 | 964 | 925 | 933 | 58,600 | 933 |
| 2024-02-14 | 960 | 985 | 960 | 970 | 15,400 | 970 |
| 2024-02-13 | 972 | 972 | 955 | 963 | 13,800 | 963 |
| 2024-02-09 | 965 | 979 | 954 | 973 | 7,400 | 973 |
| 2024-02-08 | 983 | 984 | 953 | 960 | 17,700 | 960 |
| 2024-02-07 | 985 | 989 | 978 | 980 | 20,100 | 980 |
| 2024-02-06 | 997 | 1,122 | 983 | 985 | 178,800 | 985 |
| 2024-02-05 | 990 | 996 | 985 | 995 | 4,500 | 995 |
| 2024-02-02 | 987 | 998 | 982 | 986 | 8,000 | 986 |
| 2024-02-01 | 998 | 1,001 | 985 | 990 | 9,600 | 990 |
| 2024-01-31 | 1,003 | 1,003 | 993 | 998 | 4,700 | 998 |
| 2024-01-30 | 1,001 | 1,004 | 995 | 1,000 | 8,700 | 1,000 |
| 2024-01-29 | 1,002 | 1,008 | 990 | 1,002 | 9,800 | 1,002 |
| 2024-01-26 | 1,012 | 1,025 | 1,000 | 1,002 | 14,100 | 1,002 |
| 2024-01-25 | 1,040 | 1,040 | 1,007 | 1,014 | 18,000 | 1,014 |
| 2024-01-24 | 1,001 | 1,044 | 1,001 | 1,037 | 20,300 | 1,037 |
| 2024-01-23 | 998 | 1,026 | 996 | 1,001 | 32,000 | 1,001 |
| 2024-01-22 | 995 | 1,009 | 981 | 994 | 19,100 | 994 |
| 2024-01-19 | 994 | 994 | 975 | 980 | 12,100 | 980 |
| 2024-01-18 | 983 | 994 | 982 | 994 | 5,600 | 994 |
| 2024-01-17 | 994 | 1,009 | 980 | 981 | 29,000 | 981 |
| 2024-01-16 | 1,007 | 1,012 | 993 | 996 | 23,200 | 996 |
| 2024-01-15 | 1,021 | 1,034 | 1,005 | 1,005 | 11,000 | 1,005 |
| 2024-01-12 | 1,033 | 1,034 | 1,002 | 1,016 | 30,400 | 1,016 |
| 2024-01-11 | 1,041 | 1,075 | 1,021 | 1,031 | 78,000 | 1,031 |
| 2024-01-10 | 1,014 | 1,145 | 1,001 | 1,045 | 222,900 | 1,045 |
| 2024-01-09 | 1,010 | 1,022 | 982 | 999 | 27,400 | 999 |
| 2024-01-05 | 1,050 | 1,054 | 993 | 997 | 91,500 | 997 |
| 2024-01-04 | 1,124 | 1,210 | 1,033 | 1,054 | 479,000 | 1,054 |
分割・併合履歴 ： なし
