9364 (株)上組 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 | 3,442 | 3,442 | 3,374 | 3,395 | 144,800 | 3,395 |
| 2024-05-01 | 3,378 | 3,447 | 3,378 | 3,430 | 225,400 | 3,430 |
| 2024-04-30 | 3,422 | 3,422 | 3,360 | 3,407 | 208,400 | 3,407 |
| 2024-04-26 | 3,373 | 3,435 | 3,352 | 3,423 | 247,400 | 3,423 |
| 2024-04-25 | 3,405 | 3,411 | 3,333 | 3,338 | 208,600 | 3,338 |
| 2024-04-24 | 3,347 | 3,391 | 3,343 | 3,387 | 174,900 | 3,387 |
| 2024-04-23 | 3,345 | 3,345 | 3,308 | 3,341 | 149,800 | 3,341 |
| 2024-04-22 | 3,318 | 3,354 | 3,310 | 3,344 | 176,700 | 3,344 |
| 2024-04-19 | 3,282 | 3,305 | 3,240 | 3,277 | 180,600 | 3,277 |
| 2024-04-18 | 3,300 | 3,317 | 3,281 | 3,296 | 102,900 | 3,296 |
| 2024-04-17 | 3,304 | 3,315 | 3,278 | 3,289 | 144,300 | 3,289 |
| 2024-04-16 | 3,292 | 3,320 | 3,265 | 3,284 | 169,400 | 3,284 |
| 2024-04-15 | 3,304 | 3,330 | 3,281 | 3,327 | 107,800 | 3,327 |
| 2024-04-12 | 3,323 | 3,335 | 3,292 | 3,313 | 127,900 | 3,313 |
| 2024-04-11 | 3,276 | 3,323 | 3,271 | 3,309 | 138,200 | 3,309 |
| 2024-04-10 | 3,304 | 3,322 | 3,300 | 3,305 | 90,600 | 3,305 |
| 2024-04-09 | 3,334 | 3,345 | 3,286 | 3,301 | 101,500 | 3,301 |
| 2024-04-08 | 3,333 | 3,355 | 3,306 | 3,318 | 123,000 | 3,318 |
| 2024-04-05 | 3,296 | 3,319 | 3,275 | 3,319 | 168,300 | 3,319 |
| 2024-04-04 | 3,299 | 3,331 | 3,267 | 3,306 | 271,600 | 3,306 |
| 2024-04-03 | 3,286 | 3,316 | 3,272 | 3,287 | 229,000 | 3,287 |
| 2024-04-02 | 3,290 | 3,299 | 3,230 | 3,258 | 294,700 | 3,258 |
| 2024-04-01 | 3,350 | 3,382 | 3,322 | 3,332 | 196,200 | 3,332 |
| 2024-03-29 | 3,360 | 3,383 | 3,335 | 3,359 | 199,000 | 3,359 |
| 2024-03-28 | 3,395 | 3,403 | 3,307 | 3,325 | 175,600 | 3,325 |
| 2024-03-27 | 3,384 | 3,447 | 3,376 | 3,423 | 294,500 | 3,423 |
| 2024-03-26 | 3,402 | 3,402 | 3,343 | 3,370 | 211,100 | 3,370 |
| 2024-03-25 | 3,480 | 3,484 | 3,392 | 3,409 | 270,500 | 3,409 |
| 2024-03-22 | 3,441 | 3,489 | 3,427 | 3,480 | 221,300 | 3,480 |
| 2024-03-21 | 3,408 | 3,442 | 3,393 | 3,423 | 200,400 | 3,423 |
| 2024-03-19 | 3,375 | 3,411 | 3,357 | 3,406 | 216,700 | 3,406 |
| 2024-03-18 | 3,386 | 3,407 | 3,354 | 3,375 | 157,000 | 3,375 |
| 2024-03-15 | 3,313 | 3,373 | 3,309 | 3,339 | 305,300 | 3,339 |
| 2024-03-14 | 3,295 | 3,330 | 3,278 | 3,330 | 173,900 | 3,330 |
| 2024-03-13 | 3,300 | 3,306 | 3,253 | 3,284 | 188,200 | 3,284 |
| 2024-03-12 | 3,334 | 3,335 | 3,241 | 3,302 | 212,300 | 3,302 |
| 2024-03-11 | 3,296 | 3,315 | 3,264 | 3,310 | 260,700 | 3,310 |
| 2024-03-08 | 3,224 | 3,309 | 3,224 | 3,299 | 281,900 | 3,299 |
| 2024-03-07 | 3,300 | 3,309 | 3,261 | 3,294 | 163,300 | 3,294 |
| 2024-03-06 | 3,291 | 3,333 | 3,277 | 3,283 | 294,300 | 3,283 |
| 2024-03-05 | 3,355 | 3,359 | 3,296 | 3,317 | 299,800 | 3,317 |
| 2024-03-04 | 3,415 | 3,423 | 3,347 | 3,389 | 361,100 | 3,389 |
| 2024-03-01 | 3,467 | 3,488 | 3,444 | 3,455 | 157,200 | 3,455 |
| 2024-02-29 | 3,500 | 3,527 | 3,476 | 3,506 | 306,000 | 3,506 |
| 2024-02-28 | 3,399 | 3,503 | 3,399 | 3,479 | 285,200 | 3,479 |
| 2024-02-27 | 3,436 | 3,445 | 3,404 | 3,423 | 146,100 | 3,423 |
| 2024-02-26 | 3,465 | 3,465 | 3,410 | 3,410 | 130,600 | 3,410 |
| 2024-02-22 | 3,427 | 3,465 | 3,421 | 3,447 | 163,900 | 3,447 |
| 2024-02-21 | 3,445 | 3,445 | 3,402 | 3,427 | 121,600 | 3,427 |
| 2024-02-20 | 3,429 | 3,454 | 3,415 | 3,443 | 146,700 | 3,443 |
| 2024-02-19 | 3,393 | 3,447 | 3,393 | 3,444 | 134,100 | 3,444 |
| 2024-02-16 | 3,356 | 3,435 | 3,342 | 3,404 | 165,400 | 3,404 |
| 2024-02-15 | 3,359 | 3,363 | 3,329 | 3,349 | 145,300 | 3,349 |
| 2024-02-14 | 3,406 | 3,414 | 3,322 | 3,341 | 193,700 | 3,341 |
| 2024-02-13 | 3,355 | 3,400 | 3,314 | 3,386 | 318,800 | 3,386 |
| 2024-02-09 | 3,340 | 3,355 | 3,311 | 3,339 | 183,700 | 3,339 |
| 2024-02-08 | 3,383 | 3,392 | 3,316 | 3,360 | 239,600 | 3,360 |
| 2024-02-07 | 3,419 | 3,438 | 3,386 | 3,392 | 164,500 | 3,392 |
| 2024-02-06 | 3,445 | 3,479 | 3,420 | 3,435 | 167,400 | 3,435 |
| 2024-02-05 | 3,470 | 3,473 | 3,437 | 3,437 | 137,800 | 3,437 |
| 2024-02-02 | 3,425 | 3,465 | 3,425 | 3,452 | 135,800 | 3,452 |
| 2024-02-01 | 3,443 | 3,460 | 3,407 | 3,431 | 143,500 | 3,431 |
| 2024-01-31 | 3,367 | 3,405 | 3,359 | 3,405 | 133,400 | 3,405 |
| 2024-01-30 | 3,413 | 3,413 | 3,380 | 3,383 | 120,700 | 3,383 |
| 2024-01-29 | 3,398 | 3,421 | 3,378 | 3,403 | 79,700 | 3,403 |
| 2024-01-26 | 3,405 | 3,416 | 3,371 | 3,389 | 133,600 | 3,389 |
| 2024-01-25 | 3,406 | 3,443 | 3,406 | 3,427 | 97,900 | 3,427 |
| 2024-01-24 | 3,419 | 3,436 | 3,398 | 3,411 | 141,100 | 3,411 |
| 2024-01-23 | 3,455 | 3,482 | 3,443 | 3,460 | 96,300 | 3,460 |
| 2024-01-22 | 3,416 | 3,455 | 3,416 | 3,455 | 99,500 | 3,455 |
| 2024-01-19 | 3,422 | 3,451 | 3,407 | 3,425 | 228,800 | 3,425 |
| 2024-01-18 | 3,445 | 3,463 | 3,416 | 3,421 | 153,500 | 3,421 |
| 2024-01-17 | 3,434 | 3,452 | 3,406 | 3,413 | 261,900 | 3,413 |
| 2024-01-16 | 3,507 | 3,518 | 3,416 | 3,431 | 168,600 | 3,431 |
| 2024-01-15 | 3,468 | 3,518 | 3,468 | 3,507 | 124,500 | 3,507 |
| 2024-01-12 | 3,474 | 3,484 | 3,436 | 3,460 | 189,300 | 3,460 |
| 2024-01-11 | 3,483 | 3,495 | 3,453 | 3,474 | 179,400 | 3,474 |
| 2024-01-10 | 3,437 | 3,479 | 3,434 | 3,466 | 178,800 | 3,466 |
| 2024-01-09 | 3,482 | 3,521 | 3,435 | 3,452 | 229,300 | 3,452 |
| 2024-01-05 | 3,475 | 3,498 | 3,461 | 3,474 | 225,600 | 3,474 |
| 2024-01-04 | 3,370 | 3,450 | 3,333 | 3,437 | 183,800 | 3,437 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
