1380 (株)秋川牧園 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
2024-07-191,0401,0471,0401,0471,1001,047
2024-07-181,0401,0441,0401,0405001,040
2024-07-171,0401,0431,0311,0402,0001,040
2024-07-161,0451,0451,0401,0403,1001,040
2024-07-121,0401,0441,0401,0438001,043
2024-07-111,0401,0401,0401,0401001,040
2024-07-101,0351,0351,0351,0352,0001,035
2024-07-091,0451,0451,0351,0351,0001,035
2024-07-081,0451,0451,0371,0449001,044
2024-07-051,0371,0461,0371,0461,5001,046
2024-07-041,0431,0441,0401,0447001,044
2024-07-031,0341,0441,0341,0431,6001,043
2024-07-021,0351,0351,0341,0348001,034
2024-07-01---1,035-1,035
2024-06-281,0271,0411,0271,0351,6001,035
2024-06-271,0371,0371,0271,0273,0001,027
2024-06-261,0391,0391,0391,0392001,039
2024-06-251,0381,0391,0381,0398001,039
2024-06-241,0361,0451,0361,0452001,045
2024-06-21---1,036-1,036
2024-06-201,0361,0441,0361,0368001,036
2024-06-191,0321,0411,0321,0388001,038
2024-06-181,0331,0441,0331,0444001,044
2024-06-171,0401,0451,0391,0452,4001,045
2024-06-141,0421,0441,0421,0444001,044
2024-06-131,0451,0451,0401,0431,4001,043
2024-06-121,0401,0401,0401,0405001,040
2024-06-111,0401,0401,0401,0401001,040
2024-06-101,0421,0431,0401,0401,3001,040
2024-06-071,0421,0421,0421,0421001,042
2024-06-061,0411,0421,0341,0426001,042
2024-06-051,0421,0421,0401,0411,1001,041
2024-06-041,0421,0421,0391,0428001,042
2024-06-031,0331,0421,0321,0397001,039
2024-05-311,0331,0331,0331,0331001,033
2024-05-301,0261,0341,0261,0349001,034
2024-05-291,0271,0281,0271,0283001,028
2024-05-281,0351,0391,0351,0393001,039
2024-05-271,0271,0271,0271,0271001,027
2024-05-241,0251,0311,0251,0263001,026
2024-05-231,0271,0281,0271,0286001,028
2024-05-221,0271,0271,0261,0275001,027
2024-05-211,0261,0311,0261,0311,4001,031
2024-05-201,0261,0271,0261,0262,2001,026
2024-05-171,0291,0351,0291,0301,4001,030
2024-05-161,0301,0301,0271,0294,4001,029
2024-05-151,0441,0451,0371,0452,8001,045
2024-05-141,0371,0421,0371,0404001,040
2024-05-131,0331,0391,0311,0397001,039
2024-05-101,0271,0321,0271,0311,3001,031
2024-05-091,0291,0441,0291,0351,5001,035
2024-05-081,0351,0371,0351,0371,0001,037
2024-05-071,0321,0341,0321,0343001,034
2024-05-021,0261,0311,0261,0301,6001,030
2024-05-01---1,035-1,035
2024-04-301,0351,0351,0321,0357001,035
2024-04-261,0301,0341,0301,0348001,034
2024-04-251,0351,0351,0351,0351,5001,035
2024-04-241,0361,0371,0361,0375001,037
2024-04-231,0361,0381,0361,0371,2001,037
2024-04-221,0381,0381,0381,0382001,038
2024-04-191,0361,0381,0361,0383001,038
2024-04-181,0361,0381,0361,0371,1001,037
2024-04-17---1,048-1,048
2024-04-161,0421,0481,0351,0481,9001,048
2024-04-151,0371,0401,0311,0402,4001,040
2024-04-121,0401,0401,0401,0406001,040
2024-04-111,0441,0441,0411,0418001,041
2024-04-10---1,042-1,042
2024-04-091,0421,0421,0421,0421001,042
2024-04-081,0411,0421,0411,0421,2001,042
2024-04-051,0421,0421,0421,0427001,042
2024-04-041,0401,0421,0401,0413001,041
2024-04-031,0421,0461,0401,0401,4001,040
2024-04-021,0451,0461,0451,0462001,046
2024-04-011,0431,0501,0401,0493,3001,049
2024-03-291,0491,0491,0431,0431,7001,043
2024-03-281,0671,0671,0421,0433,1001,043
2024-03-271,0951,0951,0901,0914,0001,091
2024-03-261,0901,0901,0891,0903,6001,090
2024-03-251,0791,0901,0771,0902,8001,090
2024-03-221,0711,0781,0711,0781,4001,078
2024-03-211,0721,0791,0701,0702,7001,070
2024-03-191,0791,0821,0701,0701,6001,070
2024-03-181,0821,0821,0631,0804,3001,080
2024-03-151,0791,0801,0761,0762,1001,076
2024-03-141,0811,0831,0641,0791,4001,079
2024-03-131,0791,0801,0791,0801,7001,080
2024-03-121,0901,1001,0701,07910,0001,079
2024-03-111,0561,0651,0561,0641,5001,064
2024-03-081,0531,0591,0531,0588001,058
2024-03-071,0561,0591,0551,0595001,059
2024-03-061,0571,0601,0511,0582,2001,058
2024-03-051,0501,0511,0501,0509001,050
2024-03-041,0521,0521,0501,0503,6001,050
2024-03-011,0531,0531,0521,0526001,052
2024-02-291,0531,0561,0501,0512,1001,051
2024-02-281,0511,0571,0511,0571,9001,057
2024-02-271,0441,0481,0431,0485001,048
2024-02-261,0541,0541,0501,0508001,050
2024-02-221,0541,0541,0421,0501,4001,050
2024-02-211,0411,0411,0381,0391,6001,039
2024-02-201,0461,0571,0401,0423,0001,042
2024-02-191,0491,0501,0401,0463,6001,046
2024-02-161,0481,0481,0371,0465,1001,046
2024-02-151,0491,0491,0431,0442,2001,044
2024-02-141,0471,0501,0451,0492,4001,049
2024-02-131,0471,0501,0461,0501,7001,050
2024-02-091,0481,0481,0461,0463001,046
2024-02-081,0481,0491,0431,0481,5001,048
2024-02-071,0441,0481,0421,0481,2001,048
2024-02-061,0461,0471,0441,0441,4001,044
2024-02-051,0411,0491,0411,0491,1001,049
2024-02-021,0431,0431,0391,0401,0001,040
2024-02-011,0471,0501,0421,0422,6001,042
2024-01-311,0451,0451,0451,0454001,045
2024-01-301,0501,0501,0461,0468001,046
2024-01-291,0471,0501,0471,0507001,050
2024-01-261,0501,0501,0451,0451,4001,045
2024-01-25---1,047-1,047
2024-01-241,0471,0491,0461,0471,3001,047
2024-01-231,0481,0491,0471,0488001,048
2024-01-221,0451,0481,0451,0489001,048
2024-01-191,0391,0451,0371,0452,7001,045
2024-01-181,0401,0401,0361,0391,7001,039
2024-01-171,0371,0391,0351,0391,4001,039
2024-01-161,0351,0381,0341,0382,4001,038
2024-01-151,0311,0351,0311,0351,5001,035
2024-01-121,0311,0321,0311,0311,2001,031
2024-01-111,0371,0401,0301,0311,6001,031
2024-01-101,0301,0351,0291,0312,9001,031
2024-01-091,0311,0311,0291,0291,6001,029
2024-01-051,0291,0301,0291,0306001,030
2024-01-041,0281,0291,0281,0286001,028

分割・併合履歴 : なし