- 2024年
- 2023年
9347 日本管財ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,601 | 2,610 | 2,599 | 2,608 | 20,300 | 2,608 |
| 2024-05-01 | 2,588 | 2,606 | 2,588 | 2,601 | 32,600 | 2,601 |
| 2024-04-30 | 2,580 | 2,596 | 2,576 | 2,596 | 41,100 | 2,596 |
| 2024-04-26 | 2,570 | 2,588 | 2,550 | 2,588 | 58,500 | 2,588 |
| 2024-04-25 | 2,561 | 2,569 | 2,555 | 2,562 | 23,100 | 2,562 |
| 2024-04-24 | 2,560 | 2,570 | 2,554 | 2,568 | 23,400 | 2,568 |
| 2024-04-23 | 2,550 | 2,565 | 2,547 | 2,560 | 17,900 | 2,560 |
| 2024-04-22 | 2,527 | 2,556 | 2,527 | 2,547 | 28,400 | 2,547 |
| 2024-04-19 | 2,526 | 2,530 | 2,492 | 2,507 | 49,800 | 2,507 |
| 2024-04-18 | 2,515 | 2,539 | 2,515 | 2,535 | 26,500 | 2,535 |
| 2024-04-17 | 2,560 | 2,565 | 2,514 | 2,519 | 37,500 | 2,519 |
| 2024-04-16 | 2,559 | 2,562 | 2,541 | 2,557 | 37,400 | 2,557 |
| 2024-04-15 | 2,550 | 2,565 | 2,550 | 2,565 | 18,600 | 2,565 |
| 2024-04-12 | 2,561 | 2,578 | 2,559 | 2,565 | 27,100 | 2,565 |
| 2024-04-11 | 2,545 | 2,570 | 2,542 | 2,560 | 20,200 | 2,560 |
| 2024-04-10 | 2,565 | 2,576 | 2,564 | 2,567 | 32,600 | 2,567 |
| 2024-04-09 | 2,547 | 2,571 | 2,546 | 2,565 | 33,600 | 2,565 |
| 2024-04-08 | 2,554 | 2,561 | 2,535 | 2,546 | 36,600 | 2,546 |
| 2024-04-05 | 2,523 | 2,549 | 2,523 | 2,549 | 28,900 | 2,549 |
| 2024-04-04 | 2,525 | 2,548 | 2,521 | 2,538 | 36,900 | 2,538 |
| 2024-04-03 | 2,508 | 2,530 | 2,504 | 2,525 | 45,600 | 2,525 |
| 2024-04-02 | 2,536 | 2,537 | 2,516 | 2,522 | 71,500 | 2,522 |
| 2024-04-01 | 2,558 | 2,569 | 2,543 | 2,543 | 43,100 | 2,543 |
| 2024-03-29 | 2,541 | 2,567 | 2,541 | 2,566 | 41,300 | 2,566 |
| 2024-03-28 | 2,579 | 2,582 | 2,536 | 2,541 | 129,900 | 2,541 |
| 2024-03-27 | 2,584 | 2,602 | 2,584 | 2,588 | 230,300 | 2,588 |
| 2024-03-26 | 2,565 | 2,580 | 2,563 | 2,573 | 105,200 | 2,573 |
| 2024-03-25 | 2,599 | 2,600 | 2,575 | 2,575 | 186,500 | 2,575 |
| 2024-03-22 | 2,594 | 2,607 | 2,585 | 2,601 | 100,000 | 2,601 |
| 2024-03-21 | 2,615 | 2,625 | 2,593 | 2,593 | 111,700 | 2,593 |
| 2024-03-19 | 2,588 | 2,605 | 2,576 | 2,605 | 70,100 | 2,605 |
| 2024-03-18 | 2,611 | 2,611 | 2,594 | 2,594 | 88,100 | 2,594 |
| 2024-03-15 | 2,614 | 2,620 | 2,603 | 2,605 | 71,000 | 2,605 |
| 2024-03-14 | 2,595 | 2,610 | 2,585 | 2,610 | 65,900 | 2,610 |
| 2024-03-13 | 2,585 | 2,595 | 2,576 | 2,593 | 44,900 | 2,593 |
| 2024-03-12 | 2,568 | 2,585 | 2,549 | 2,585 | 46,700 | 2,585 |
| 2024-03-11 | 2,561 | 2,578 | 2,560 | 2,576 | 57,100 | 2,576 |
| 2024-03-08 | 2,552 | 2,581 | 2,552 | 2,576 | 53,200 | 2,576 |
| 2024-03-07 | 2,556 | 2,572 | 2,556 | 2,564 | 37,100 | 2,564 |
| 2024-03-06 | 2,537 | 2,565 | 2,537 | 2,556 | 43,800 | 2,556 |
| 2024-03-05 | 2,555 | 2,561 | 2,535 | 2,547 | 50,800 | 2,547 |
| 2024-03-04 | 2,571 | 2,579 | 2,549 | 2,561 | 61,400 | 2,561 |
| 2024-03-01 | 2,566 | 2,578 | 2,557 | 2,559 | 39,100 | 2,559 |
| 2024-02-29 | 2,584 | 2,588 | 2,568 | 2,572 | 46,400 | 2,572 |
| 2024-02-28 | 2,599 | 2,601 | 2,582 | 2,586 | 46,800 | 2,586 |
| 2024-02-27 | 2,574 | 2,592 | 2,572 | 2,591 | 24,500 | 2,591 |
| 2024-02-26 | 2,582 | 2,596 | 2,573 | 2,574 | 29,800 | 2,574 |
| 2024-02-22 | 2,579 | 2,581 | 2,562 | 2,578 | 24,800 | 2,578 |
| 2024-02-21 | 2,576 | 2,583 | 2,562 | 2,579 | 27,000 | 2,579 |
| 2024-02-20 | 2,580 | 2,603 | 2,580 | 2,583 | 29,800 | 2,583 |
| 2024-02-19 | 2,560 | 2,577 | 2,558 | 2,576 | 20,600 | 2,576 |
| 2024-02-16 | 2,535 | 2,562 | 2,526 | 2,560 | 44,400 | 2,560 |
| 2024-02-15 | 2,543 | 2,551 | 2,522 | 2,531 | 37,600 | 2,531 |
| 2024-02-14 | 2,564 | 2,564 | 2,534 | 2,542 | 47,700 | 2,542 |
| 2024-02-13 | 2,579 | 2,580 | 2,556 | 2,572 | 37,100 | 2,572 |
| 2024-02-09 | 2,551 | 2,570 | 2,549 | 2,556 | 28,300 | 2,556 |
| 2024-02-08 | 2,552 | 2,577 | 2,539 | 2,558 | 44,200 | 2,558 |
| 2024-02-07 | 2,600 | 2,604 | 2,546 | 2,558 | 106,200 | 2,558 |
| 2024-02-06 | 2,620 | 2,630 | 2,607 | 2,618 | 38,400 | 2,618 |
| 2024-02-05 | 2,629 | 2,632 | 2,619 | 2,628 | 38,000 | 2,628 |
| 2024-02-02 | 2,631 | 2,632 | 2,622 | 2,627 | 31,400 | 2,627 |
| 2024-02-01 | 2,625 | 2,638 | 2,625 | 2,628 | 36,100 | 2,628 |
| 2024-01-31 | 2,618 | 2,638 | 2,615 | 2,638 | 25,000 | 2,638 |
| 2024-01-30 | 2,631 | 2,639 | 2,618 | 2,618 | 27,600 | 2,618 |
| 2024-01-29 | 2,620 | 2,634 | 2,620 | 2,631 | 20,400 | 2,631 |
| 2024-01-26 | 2,636 | 2,636 | 2,615 | 2,615 | 47,800 | 2,615 |
| 2024-01-25 | 2,610 | 2,628 | 2,606 | 2,626 | 26,600 | 2,626 |
| 2024-01-24 | 2,626 | 2,631 | 2,611 | 2,612 | 33,000 | 2,612 |
| 2024-01-23 | 2,635 | 2,646 | 2,623 | 2,632 | 47,700 | 2,632 |
| 2024-01-22 | 2,620 | 2,637 | 2,620 | 2,634 | 27,300 | 2,634 |
| 2024-01-19 | 2,611 | 2,622 | 2,610 | 2,615 | 26,100 | 2,615 |
| 2024-01-18 | 2,610 | 2,623 | 2,610 | 2,613 | 20,300 | 2,613 |
| 2024-01-17 | 2,605 | 2,625 | 2,605 | 2,608 | 31,300 | 2,608 |
| 2024-01-16 | 2,637 | 2,637 | 2,604 | 2,605 | 42,600 | 2,605 |
| 2024-01-15 | 2,615 | 2,640 | 2,610 | 2,637 | 42,600 | 2,637 |
| 2024-01-12 | 2,620 | 2,633 | 2,606 | 2,615 | 41,100 | 2,615 |
| 2024-01-11 | 2,623 | 2,629 | 2,610 | 2,618 | 37,300 | 2,618 |
| 2024-01-10 | 2,615 | 2,626 | 2,605 | 2,621 | 56,300 | 2,621 |
| 2024-01-09 | 2,593 | 2,605 | 2,586 | 2,605 | 53,300 | 2,605 |
| 2024-01-05 | 2,589 | 2,590 | 2,573 | 2,584 | 43,000 | 2,584 |
| 2024-01-04 | 2,561 | 2,590 | 2,537 | 2,589 | 58,700 | 2,589 |
分割・併合履歴 ： なし
