9969 (株)ショクブン 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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 261 | 262 | 260 | 260 | 2,200 | 260 |
| 2024-05-07 | 258 | 260 | 257 | 260 | 9,400 | 260 |
| 2024-05-02 | 259 | 261 | 257 | 261 | 4,700 | 261 |
| 2024-05-01 | 258 | 261 | 257 | 259 | 13,300 | 259 |
| 2024-04-30 | 259 | 261 | 258 | 260 | 4,100 | 260 |
| 2024-04-26 | 260 | 260 | 256 | 260 | 4,200 | 260 |
| 2024-04-25 | 256 | 261 | 255 | 259 | 17,700 | 259 |
| 2024-04-24 | 263 | 263 | 258 | 259 | 8,300 | 259 |
| 2024-04-23 | 259 | 261 | 255 | 260 | 12,500 | 260 |
| 2024-04-22 | 255 | 258 | 254 | 256 | 13,800 | 256 |
| 2024-04-19 | 258 | 260 | 254 | 254 | 16,600 | 254 |
| 2024-04-18 | 256 | 259 | 256 | 259 | 16,300 | 259 |
| 2024-04-17 | 259 | 261 | 257 | 257 | 12,900 | 257 |
| 2024-04-16 | 260 | 263 | 260 | 260 | 10,200 | 260 |
| 2024-04-15 | 260 | 262 | 260 | 260 | 14,600 | 260 |
| 2024-04-12 | 261 | 262 | 261 | 262 | 8,400 | 262 |
| 2024-04-11 | 260 | 262 | 260 | 261 | 7,900 | 261 |
| 2024-04-10 | 262 | 263 | 261 | 262 | 11,400 | 262 |
| 2024-04-09 | 263 | 264 | 262 | 264 | 11,300 | 264 |
| 2024-04-08 | 265 | 266 | 260 | 262 | 17,500 | 262 |
| 2024-04-05 | 264 | 264 | 260 | 264 | 8,300 | 264 |
| 2024-04-04 | 262 | 264 | 260 | 260 | 12,900 | 260 |
| 2024-04-03 | 262 | 262 | 261 | 262 | 9,400 | 262 |
| 2024-04-02 | 264 | 266 | 261 | 261 | 14,200 | 261 |
| 2024-04-01 | 266 | 266 | 263 | 263 | 27,000 | 263 |
| 2024-03-29 | 270 | 270 | 267 | 267 | 19,500 | 267 |
| 2024-03-28 | 267 | 272 | 262 | 268 | 89,700 | 268 |
| 2024-03-27 | 290 | 293 | 289 | 293 | 39,900 | 293 |
| 2024-03-26 | 291 | 291 | 287 | 288 | 20,100 | 288 |
| 2024-03-25 | 284 | 289 | 284 | 289 | 29,900 | 289 |
| 2024-03-22 | 284 | 289 | 284 | 286 | 28,200 | 286 |
| 2024-03-21 | 285 | 286 | 282 | 285 | 20,700 | 285 |
| 2024-03-19 | 282 | 283 | 280 | 283 | 5,500 | 283 |
| 2024-03-18 | 281 | 281 | 280 | 281 | 15,000 | 281 |
| 2024-03-15 | 281 | 284 | 279 | 281 | 9,800 | 281 |
| 2024-03-14 | 283 | 283 | 279 | 281 | 6,600 | 281 |
| 2024-03-13 | 280 | 284 | 279 | 280 | 14,600 | 280 |
| 2024-03-12 | 280 | 283 | 279 | 280 | 10,600 | 280 |
| 2024-03-11 | 285 | 285 | 278 | 280 | 25,700 | 280 |
| 2024-03-08 | 284 | 285 | 281 | 285 | 16,400 | 285 |
| 2024-03-07 | 280 | 284 | 278 | 284 | 31,900 | 284 |
| 2024-03-06 | 278 | 281 | 277 | 280 | 18,100 | 280 |
| 2024-03-05 | 280 | 282 | 279 | 280 | 19,700 | 280 |
| 2024-03-04 | 282 | 282 | 279 | 280 | 16,800 | 280 |
| 2024-03-01 | 280 | 281 | 278 | 279 | 21,300 | 279 |
| 2024-02-29 | 279 | 281 | 278 | 280 | 22,100 | 280 |
| 2024-02-28 | 276 | 281 | 276 | 280 | 18,400 | 280 |
| 2024-02-27 | 276 | 278 | 276 | 276 | 8,300 | 276 |
| 2024-02-26 | 273 | 280 | 273 | 278 | 34,600 | 278 |
| 2024-02-22 | 282 | 282 | 275 | 280 | 22,800 | 280 |
| 2024-02-21 | 286 | 286 | 278 | 280 | 36,200 | 280 |
| 2024-02-20 | 276 | 289 | 276 | 288 | 118,400 | 288 |
| 2024-02-19 | 268 | 274 | 267 | 273 | 17,900 | 273 |
| 2024-02-16 | 263 | 269 | 263 | 268 | 14,200 | 268 |
| 2024-02-15 | 263 | 267 | 261 | 264 | 20,100 | 264 |
| 2024-02-14 | 270 | 270 | 260 | 262 | 87,800 | 262 |
| 2024-02-13 | 271 | 271 | 268 | 270 | 37,900 | 270 |
| 2024-02-09 | 274 | 276 | 268 | 272 | 66,400 | 272 |
| 2024-02-08 | 277 | 277 | 274 | 275 | 10,600 | 275 |
| 2024-02-07 | 277 | 277 | 275 | 276 | 11,400 | 276 |
| 2024-02-06 | 276 | 279 | 273 | 276 | 22,700 | 276 |
| 2024-02-05 | 277 | 279 | 274 | 275 | 51,300 | 275 |
| 2024-02-02 | 279 | 279 | 276 | 276 | 22,900 | 276 |
| 2024-02-01 | 276 | 280 | 273 | 280 | 68,300 | 280 |
| 2024-01-31 | 281 | 284 | 279 | 284 | 39,300 | 284 |
| 2024-01-30 | 280 | 281 | 279 | 280 | 11,300 | 280 |
| 2024-01-29 | 278 | 280 | 278 | 280 | 7,000 | 280 |
| 2024-01-26 | 277 | 280 | 276 | 278 | 18,400 | 278 |
| 2024-01-25 | 277 | 279 | 277 | 277 | 17,500 | 277 |
| 2024-01-24 | 278 | 281 | 277 | 279 | 21,300 | 279 |
| 2024-01-23 | 280 | 280 | 276 | 278 | 16,700 | 278 |
| 2024-01-22 | 272 | 279 | 272 | 277 | 38,400 | 277 |
| 2024-01-19 | 272 | 275 | 271 | 272 | 13,200 | 272 |
| 2024-01-18 | 275 | 275 | 271 | 272 | 19,400 | 272 |
| 2024-01-17 | 273 | 277 | 272 | 273 | 24,200 | 273 |
| 2024-01-16 | 280 | 280 | 272 | 275 | 53,900 | 275 |
| 2024-01-15 | 278 | 282 | 276 | 280 | 33,500 | 280 |
| 2024-01-12 | 278 | 282 | 274 | 276 | 44,400 | 276 |
| 2024-01-11 | 280 | 289 | 278 | 280 | 123,600 | 280 |
| 2024-01-10 | 276 | 277 | 273 | 274 | 36,900 | 274 |
| 2024-01-09 | 271 | 274 | 269 | 272 | 42,100 | 272 |
| 2024-01-05 | 267 | 271 | 267 | 269 | 30,500 | 269 |
| 2024-01-04 | 266 | 269 | 264 | 266 | 41,800 | 266 |
分割・併合履歴 ： [2008-03-26]1株→1.05株 [2007-03-27]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.05株 [1997-03-26]1株→1.16株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
