1375 (株)雪国まいたけ 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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 977 | 977 | 958 | 960 | 125,900 | 960 |
| 2024-04-18 | 970 | 982 | 970 | 976 | 43,900 | 976 |
| 2024-04-17 | 983 | 983 | 965 | 967 | 76,700 | 967 |
| 2024-04-16 | 996 | 996 | 976 | 978 | 91,200 | 978 |
| 2024-04-15 | 1,000 | 1,000 | 989 | 996 | 88,600 | 996 |
| 2024-04-12 | 1,011 | 1,013 | 1,002 | 1,005 | 63,800 | 1,005 |
| 2024-04-11 | 1,015 | 1,015 | 1,003 | 1,005 | 42,000 | 1,005 |
| 2024-04-10 | 1,010 | 1,023 | 1,010 | 1,019 | 52,500 | 1,019 |
| 2024-04-09 | 1,000 | 1,013 | 995 | 1,008 | 64,800 | 1,008 |
| 2024-04-08 | 995 | 1,001 | 995 | 1,000 | 59,800 | 1,000 |
| 2024-04-05 | 988 | 1,001 | 987 | 993 | 101,300 | 993 |
| 2024-04-04 | 1,011 | 1,011 | 995 | 995 | 109,500 | 995 |
| 2024-04-03 | 998 | 1,016 | 994 | 1,006 | 97,400 | 1,006 |
| 2024-04-02 | 1,021 | 1,025 | 999 | 1,008 | 141,200 | 1,008 |
| 2024-04-01 | 1,047 | 1,048 | 1,021 | 1,026 | 124,300 | 1,026 |
| 2024-03-29 | 1,054 | 1,059 | 1,047 | 1,047 | 131,200 | 1,047 |
| 2024-03-28 | 1,089 | 1,097 | 1,055 | 1,055 | 229,500 | 1,055 |
| 2024-03-27 | 1,137 | 1,139 | 1,122 | 1,128 | 195,300 | 1,128 |
| 2024-03-26 | 1,116 | 1,142 | 1,102 | 1,138 | 303,200 | 1,138 |
| 2024-03-25 | 1,120 | 1,173 | 1,119 | 1,135 | 510,500 | 1,135 |
| 2024-03-22 | 1,120 | 1,129 | 1,088 | 1,116 | 477,900 | 1,116 |
| 2024-03-21 | 1,128 | 1,168 | 1,120 | 1,136 | 1,044,800 | 1,136 |
| 2024-03-19 | 1,065 | 1,065 | 1,043 | 1,056 | 186,400 | 1,056 |
| 2024-03-18 | 1,061 | 1,070 | 1,052 | 1,063 | 208,700 | 1,063 |
| 2024-03-15 | 1,051 | 1,055 | 1,040 | 1,042 | 151,500 | 1,042 |
| 2024-03-14 | 1,038 | 1,050 | 1,030 | 1,046 | 174,300 | 1,046 |
| 2024-03-13 | 1,018 | 1,036 | 1,014 | 1,035 | 166,500 | 1,035 |
| 2024-03-12 | 1,000 | 1,015 | 992 | 1,015 | 84,000 | 1,015 |
| 2024-03-11 | 1,013 | 1,014 | 995 | 1,000 | 109,900 | 1,000 |
| 2024-03-08 | 1,004 | 1,013 | 1,002 | 1,006 | 65,000 | 1,006 |
| 2024-03-07 | 1,023 | 1,030 | 1,004 | 1,013 | 166,300 | 1,013 |
| 2024-03-06 | 1,009 | 1,025 | 1,001 | 1,021 | 130,700 | 1,021 |
| 2024-03-05 | 1,016 | 1,017 | 999 | 1,010 | 72,600 | 1,010 |
| 2024-03-04 | 1,002 | 1,023 | 996 | 1,015 | 151,900 | 1,015 |
| 2024-03-01 | 1,012 | 1,017 | 998 | 1,002 | 88,400 | 1,002 |
| 2024-02-29 | 997 | 1,025 | 994 | 1,013 | 207,700 | 1,013 |
| 2024-02-28 | 999 | 1,003 | 987 | 991 | 113,200 | 991 |
| 2024-02-27 | 985 | 1,007 | 981 | 999 | 164,400 | 999 |
| 2024-02-26 | 983 | 1,002 | 979 | 997 | 441,100 | 997 |
| 2024-02-22 | 959 | 959 | 949 | 954 | 53,900 | 954 |
| 2024-02-21 | 962 | 965 | 950 | 955 | 70,800 | 955 |
| 2024-02-20 | 955 | 961 | 955 | 960 | 51,600 | 960 |
| 2024-02-19 | 938 | 955 | 936 | 952 | 61,300 | 952 |
| 2024-02-16 | 928 | 932 | 923 | 932 | 68,900 | 932 |
| 2024-02-15 | 925 | 927 | 917 | 923 | 87,600 | 923 |
| 2024-02-14 | 941 | 941 | 922 | 927 | 141,700 | 927 |
| 2024-02-13 | 944 | 947 | 938 | 941 | 121,000 | 941 |
| 2024-02-09 | 962 | 982 | 936 | 940 | 254,400 | 940 |
| 2024-02-08 | 968 | 968 | 947 | 960 | 163,900 | 960 |
| 2024-02-07 | 970 | 971 | 961 | 965 | 62,300 | 965 |
| 2024-02-06 | 975 | 977 | 968 | 968 | 65,800 | 968 |
| 2024-02-05 | 966 | 973 | 965 | 972 | 119,100 | 972 |
| 2024-02-02 | 965 | 966 | 958 | 965 | 53,600 | 965 |
| 2024-02-01 | 967 | 968 | 960 | 963 | 45,800 | 963 |
| 2024-01-31 | 965 | 969 | 961 | 969 | 42,800 | 969 |
| 2024-01-30 | 965 | 968 | 962 | 965 | 46,100 | 965 |
| 2024-01-29 | 959 | 965 | 957 | 964 | 50,700 | 964 |
| 2024-01-26 | 956 | 958 | 953 | 954 | 55,500 | 954 |
| 2024-01-25 | 952 | 956 | 950 | 956 | 45,400 | 956 |
| 2024-01-24 | 960 | 960 | 949 | 952 | 55,500 | 952 |
| 2024-01-23 | 961 | 964 | 957 | 958 | 47,900 | 958 |
| 2024-01-22 | 949 | 961 | 949 | 961 | 63,500 | 961 |
| 2024-01-19 | 949 | 949 | 943 | 945 | 39,600 | 945 |
| 2024-01-18 | 945 | 951 | 945 | 947 | 40,200 | 947 |
| 2024-01-17 | 953 | 954 | 945 | 945 | 50,700 | 945 |
| 2024-01-16 | 952 | 962 | 946 | 949 | 84,200 | 949 |
| 2024-01-15 | 942 | 952 | 940 | 950 | 53,700 | 950 |
| 2024-01-12 | 946 | 947 | 937 | 939 | 65,200 | 939 |
| 2024-01-11 | 949 | 950 | 942 | 946 | 70,700 | 946 |
| 2024-01-10 | 948 | 951 | 945 | 947 | 65,900 | 947 |
| 2024-01-09 | 941 | 948 | 939 | 947 | 70,400 | 947 |
| 2024-01-05 | 938 | 942 | 935 | 935 | 51,200 | 935 |
| 2024-01-04 | 935 | 937 | 924 | 936 | 52,200 | 936 |
分割・併合履歴 ： なし
