9360 鈴与シンワート(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 | 2,503 | 2,535 | 2,501 | 2,524 | 12,300 | 2,524 |
| 2024-05-01 | 2,576 | 2,578 | 2,520 | 2,525 | 9,500 | 2,525 |
| 2024-04-30 | 2,531 | 2,619 | 2,503 | 2,580 | 18,200 | 2,580 |
| 2024-04-26 | 2,555 | 2,570 | 2,420 | 2,531 | 14,400 | 2,531 |
| 2024-04-25 | 2,565 | 2,592 | 2,501 | 2,505 | 11,100 | 2,505 |
| 2024-04-24 | 2,559 | 2,595 | 2,518 | 2,592 | 13,500 | 2,592 |
| 2024-04-23 | 2,592 | 2,640 | 2,480 | 2,546 | 26,300 | 2,546 |
| 2024-04-22 | 2,583 | 2,653 | 2,524 | 2,555 | 22,300 | 2,555 |
| 2024-04-19 | 2,670 | 2,670 | 2,553 | 2,583 | 33,000 | 2,583 |
| 2024-04-18 | 2,577 | 2,730 | 2,492 | 2,604 | 62,000 | 2,604 |
| 2024-04-17 | 2,645 | 2,900 | 2,568 | 2,627 | 340,100 | 2,627 |
| 2024-04-16 | 2,593 | 2,671 | 2,545 | 2,545 | 15,500 | 2,545 |
| 2024-04-15 | 2,569 | 2,683 | 2,540 | 2,611 | 28,700 | 2,611 |
| 2024-04-12 | 2,606 | 2,718 | 2,560 | 2,585 | 32,500 | 2,585 |
| 2024-04-11 | 2,652 | 2,736 | 2,559 | 2,582 | 74,900 | 2,582 |
| 2024-04-10 | 2,472 | 2,915 | 2,421 | 2,666 | 466,800 | 2,666 |
| 2024-04-09 | 2,380 | 2,500 | 2,363 | 2,415 | 11,400 | 2,415 |
| 2024-04-08 | 2,416 | 2,464 | 2,383 | 2,400 | 10,500 | 2,400 |
| 2024-04-05 | 2,400 | 2,485 | 2,352 | 2,396 | 23,700 | 2,396 |
| 2024-04-04 | 2,534 | 2,699 | 2,484 | 2,500 | 33,300 | 2,500 |
| 2024-04-03 | 2,746 | 2,795 | 2,503 | 2,533 | 205,600 | 2,533 |
| 2024-04-02 | 2,546 | 2,946 | 2,503 | 2,946 | 76,700 | 2,946 |
| 2024-04-01 | 2,406 | 2,470 | 2,326 | 2,446 | 26,500 | 2,446 |
| 2024-03-29 | 2,317 | 2,359 | 2,294 | 2,306 | 4,300 | 2,306 |
| 2024-03-28 | 2,300 | 2,351 | 2,300 | 2,305 | 3,500 | 2,305 |
| 2024-03-27 | 2,286 | 2,317 | 2,286 | 2,317 | 2,600 | 2,317 |
| 2024-03-26 | 2,285 | 2,309 | 2,262 | 2,286 | 3,500 | 2,286 |
| 2024-03-25 | 2,300 | 2,330 | 2,246 | 2,280 | 6,900 | 2,280 |
| 2024-03-22 | 2,298 | 2,320 | 2,250 | 2,300 | 6,800 | 2,300 |
| 2024-03-21 | 2,290 | 2,345 | 2,193 | 2,273 | 9,600 | 2,273 |
| 2024-03-19 | 2,171 | 2,277 | 2,171 | 2,277 | 6,600 | 2,277 |
| 2024-03-18 | 2,198 | 2,220 | 2,144 | 2,171 | 10,700 | 2,171 |
| 2024-03-15 | 2,173 | 2,203 | 2,170 | 2,173 | 3,400 | 2,173 |
| 2024-03-14 | 2,245 | 2,245 | 2,171 | 2,203 | 5,700 | 2,203 |
| 2024-03-13 | 2,282 | 2,282 | 2,208 | 2,250 | 5,200 | 2,250 |
| 2024-03-12 | 2,250 | 2,315 | 2,178 | 2,291 | 8,300 | 2,291 |
| 2024-03-11 | 2,249 | 2,300 | 2,205 | 2,269 | 8,500 | 2,269 |
| 2024-03-08 | 2,358 | 2,383 | 2,215 | 2,273 | 18,500 | 2,273 |
| 2024-03-07 | 2,488 | 2,492 | 2,265 | 2,308 | 30,100 | 2,308 |
| 2024-03-06 | 2,300 | 2,555 | 2,275 | 2,388 | 42,200 | 2,388 |
| 2024-03-05 | 2,193 | 2,323 | 2,131 | 2,255 | 36,000 | 2,255 |
| 2024-03-04 | 2,058 | 2,150 | 2,030 | 2,129 | 46,700 | 2,129 |
| 2024-03-01 | 1,974 | 2,008 | 1,968 | 2,008 | 9,700 | 2,008 |
| 2024-02-29 | 2,006 | 2,006 | 1,966 | 1,974 | 6,900 | 1,974 |
| 2024-02-28 | 1,980 | 2,020 | 1,975 | 2,006 | 8,100 | 2,006 |
| 2024-02-27 | 1,984 | 2,009 | 1,981 | 1,983 | 7,700 | 1,983 |
| 2024-02-26 | 2,000 | 2,003 | 1,987 | 1,988 | 7,900 | 1,988 |
| 2024-02-22 | 2,021 | 2,023 | 1,981 | 1,998 | 9,500 | 1,998 |
| 2024-02-21 | 2,015 | 2,028 | 1,980 | 2,021 | 5,200 | 2,021 |
| 2024-02-20 | 2,019 | 2,049 | 2,016 | 2,016 | 13,900 | 2,016 |
| 2024-02-19 | 1,980 | 2,018 | 1,969 | 2,013 | 9,800 | 2,013 |
| 2024-02-16 | 1,921 | 1,963 | 1,913 | 1,960 | 9,100 | 1,960 |
| 2024-02-15 | 1,996 | 1,997 | 1,922 | 1,930 | 15,500 | 1,930 |
| 2024-02-14 | 2,022 | 2,029 | 1,957 | 1,991 | 26,500 | 1,991 |
| 2024-02-13 | 1,997 | 2,092 | 1,972 | 2,059 | 87,900 | 2,059 |
| 2024-02-09 | 2,319 | 2,380 | 2,319 | 2,354 | 33,300 | 2,354 |
| 2024-02-08 | 2,350 | 2,365 | 2,290 | 2,346 | 15,700 | 2,346 |
| 2024-02-07 | 2,289 | 2,346 | 2,259 | 2,344 | 14,200 | 2,344 |
| 2024-02-06 | 2,261 | 2,316 | 2,245 | 2,285 | 11,300 | 2,285 |
| 2024-02-05 | 2,240 | 2,300 | 2,235 | 2,261 | 9,600 | 2,261 |
| 2024-02-02 | 2,326 | 2,326 | 2,223 | 2,275 | 8,500 | 2,275 |
| 2024-02-01 | 2,366 | 2,366 | 2,200 | 2,276 | 14,400 | 2,276 |
| 2024-01-31 | 2,399 | 2,423 | 2,333 | 2,375 | 7,900 | 2,375 |
| 2024-01-30 | 2,299 | 2,442 | 2,277 | 2,369 | 19,600 | 2,369 |
| 2024-01-29 | 2,188 | 2,278 | 2,179 | 2,273 | 13,600 | 2,273 |
| 2024-01-26 | 2,201 | 2,201 | 2,152 | 2,153 | 4,200 | 2,153 |
| 2024-01-25 | 2,200 | 2,222 | 2,127 | 2,185 | 11,700 | 2,185 |
| 2024-01-24 | 2,085 | 2,192 | 2,072 | 2,182 | 19,800 | 2,182 |
| 2024-01-23 | 2,075 | 2,085 | 2,055 | 2,056 | 5,100 | 2,056 |
| 2024-01-22 | 2,028 | 2,084 | 2,028 | 2,062 | 17,300 | 2,062 |
| 2024-01-19 | 2,021 | 2,033 | 2,014 | 2,024 | 2,600 | 2,024 |
| 2024-01-18 | 2,037 | 2,037 | 2,020 | 2,020 | 2,400 | 2,020 |
| 2024-01-17 | 2,040 | 2,049 | 2,020 | 2,030 | 5,500 | 2,030 |
| 2024-01-16 | 2,066 | 2,066 | 2,021 | 2,021 | 7,400 | 2,021 |
| 2024-01-15 | 2,045 | 2,106 | 2,043 | 2,060 | 10,700 | 2,060 |
| 2024-01-12 | 2,060 | 2,060 | 2,022 | 2,030 | 3,500 | 2,030 |
| 2024-01-11 | 2,073 | 2,074 | 2,031 | 2,050 | 7,600 | 2,050 |
| 2024-01-10 | 2,041 | 2,052 | 2,030 | 2,046 | 6,800 | 2,046 |
| 2024-01-09 | 2,017 | 2,043 | 2,002 | 2,033 | 8,700 | 2,033 |
| 2024-01-05 | 2,008 | 2,017 | 1,994 | 2,001 | 6,300 | 2,001 |
| 2024-01-04 | 2,035 | 2,035 | 1,989 | 2,007 | 6,700 | 2,007 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
