1429 (株)日本アクア 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
2024-02-281,0651,1041,0651,085214,2001,085
2024-02-271,0601,1001,0601,067209,8001,067
2024-02-261,0181,0681,0171,046264,0001,046
2024-02-221,0581,0801,0131,015251,5001,015
2024-02-211,0841,0951,0331,035255,8001,035
2024-02-201,0191,0851,0091,077478,3001,077
2024-02-199941,0379881,017307,8001,017
2024-02-169741,009974994384,000994
2024-02-159481,008931961733,400961
2024-02-141,0261,0421,0121,038462,6001,038
2024-02-131,0281,0341,0151,027174,4001,027
2024-02-091,0051,0341,0011,010194,9001,010
2024-02-081,0341,0361,0121,015126,8001,015
2024-02-071,0331,0441,0131,037198,0001,037
2024-02-061,0451,0581,0311,045217,8001,045
2024-02-051,0191,0301,0051,023185,6001,023
2024-02-029881,0109821,005119,0001,005
2024-02-011,0031,019992995133,300995
2024-01-319891,0049751,004118,4001,004
2024-01-30991991971989210,800989
2024-01-299631,000963996172,800996
2024-01-26979979961963155,200963
2024-01-25970982962981128,100981
2024-01-249991,002974974250,800974
2024-01-231,0051,0169971,000253,2001,000
2024-01-229981,0079801,002208,5001,002
2024-01-199741,007974996264,500996
2024-01-18960994957970254,200970
2024-01-17948984947957292,400957
2024-01-16933943921934186,100934
2024-01-15935938926935104,500935
2024-01-12957957935940143,000940
2024-01-11957958929952192,500952
2024-01-10957958943950104,000950
2024-01-09939954936953177,400953
2024-01-05934939918922139,400922
2024-01-04890926887926272,000926

分割・併合履歴 : [2014-12-26]1株→5株