149A (株)シンカ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 705 | 711 | 695 | 699 | 12,500 | 699 |
| 2024-11-20 | 695 | 711 | 694 | 710 | 17,500 | 710 |
| 2024-11-19 | 691 | 691 | 680 | 687 | 31,000 | 687 |
| 2024-11-18 | 722 | 722 | 692 | 695 | 56,300 | 695 |
| 2024-11-15 | 711 | 736 | 708 | 726 | 146,000 | 726 |
| 2024-11-14 | 865 | 865 | 832 | 849 | 10,000 | 849 |
| 2024-11-13 | 826 | 870 | 826 | 862 | 13,300 | 862 |
| 2024-11-12 | 830 | 840 | 811 | 836 | 5,800 | 836 |
| 2024-11-11 | 830 | 841 | 812 | 813 | 6,000 | 813 |
| 2024-11-08 | 826 | 837 | 820 | 824 | 2,900 | 824 |
| 2024-11-07 | 819 | 822 | 813 | 822 | 5,800 | 822 |
| 2024-11-06 | 825 | 838 | 816 | 825 | 2,700 | 825 |
| 2024-11-05 | 833 | 837 | 821 | 825 | 3,400 | 825 |
| 2024-11-01 | 838 | 857 | 810 | 834 | 21,600 | 834 |
| 2024-10-31 | 840 | 868 | 836 | 847 | 14,900 | 847 |
| 2024-10-30 | 853 | 853 | 832 | 852 | 10,300 | 852 |
| 2024-10-29 | 835 | 846 | 826 | 844 | 5,000 | 844 |
| 2024-10-28 | 800 | 855 | 792 | 821 | 19,500 | 821 |
| 2024-10-25 | 819 | 822 | 771 | 786 | 22,800 | 786 |
| 2024-10-24 | 824 | 833 | 819 | 822 | 10,800 | 822 |
| 2024-10-23 | 841 | 841 | 823 | 832 | 8,600 | 832 |
| 2024-10-22 | 861 | 864 | 835 | 843 | 8,300 | 843 |
| 2024-10-21 | 840 | 873 | 830 | 862 | 12,300 | 862 |
| 2024-10-18 | 839 | 850 | 828 | 829 | 18,000 | 829 |
| 2024-10-17 | 905 | 923 | 842 | 843 | 245,900 | 843 |
| 2024-10-16 | 816 | 838 | 804 | 837 | 13,600 | 837 |
| 2024-10-15 | 816 | 829 | 815 | 819 | 6,100 | 819 |
| 2024-10-11 | 842 | 842 | 805 | 820 | 24,400 | 820 |
| 2024-10-10 | 900 | 902 | 843 | 847 | 58,200 | 847 |
| 2024-10-09 | 834 | 857 | 834 | 856 | 15,200 | 856 |
| 2024-10-08 | 841 | 841 | 812 | 827 | 19,600 | 827 |
| 2024-10-07 | 871 | 879 | 823 | 847 | 40,300 | 847 |
| 2024-10-04 | 867 | 882 | 863 | 863 | 10,500 | 863 |
| 2024-10-03 | 891 | 891 | 858 | 864 | 31,900 | 864 |
| 2024-10-02 | 946 | 946 | 861 | 861 | 67,100 | 861 |
| 2024-10-01 | 972 | 973 | 938 | 946 | 27,200 | 946 |
| 2024-09-30 | 914 | 987 | 890 | 973 | 73,600 | 973 |
| 2024-09-27 | 923 | 961 | 916 | 929 | 16,700 | 929 |
| 2024-09-26 | 900 | 937 | 886 | 927 | 34,800 | 927 |
| 2024-09-25 | 883 | 907 | 870 | 887 | 15,500 | 887 |
| 2024-09-24 | 888 | 929 | 876 | 884 | 37,600 | 884 |
| 2024-09-20 | 950 | 990 | 896 | 915 | 118,300 | 915 |
| 2024-09-19 | 918 | 945 | 896 | 924 | 40,700 | 924 |
| 2024-09-18 | 910 | 1,010 | 881 | 910 | 133,900 | 910 |
| 2024-09-17 | 897 | 910 | 851 | 909 | 91,200 | 909 |
| 2024-09-13 | 900 | 900 | 836 | 837 | 37,600 | 837 |
| 2024-09-12 | 796 | 878 | 796 | 870 | 90,700 | 870 |
| 2024-09-11 | 820 | 832 | 758 | 766 | 30,800 | 766 |
| 2024-09-10 | 793 | 826 | 781 | 813 | 10,000 | 813 |
| 2024-09-09 | 763 | 791 | 757 | 788 | 18,000 | 788 |
| 2024-09-06 | 810 | 811 | 771 | 772 | 17,500 | 772 |
| 2024-09-05 | 794 | 838 | 766 | 806 | 54,700 | 806 |
| 2024-09-04 | 845 | 874 | 782 | 792 | 70,800 | 792 |
| 2024-09-03 | 839 | 883 | 839 | 883 | 61,400 | 883 |
| 2024-09-02 | 810 | 840 | 805 | 840 | 36,700 | 840 |
| 2024-08-30 | 810 | 818 | 792 | 795 | 10,900 | 795 |
| 2024-08-29 | 807 | 822 | 793 | 808 | 10,100 | 808 |
| 2024-08-28 | 836 | 836 | 790 | 813 | 31,200 | 813 |
| 2024-08-27 | 779 | 846 | 779 | 828 | 129,300 | 828 |
| 2024-08-26 | 727 | 765 | 724 | 764 | 28,300 | 764 |
| 2024-08-23 | 718 | 724 | 706 | 721 | 19,900 | 721 |
| 2024-08-22 | 738 | 741 | 720 | 720 | 23,300 | 720 |
| 2024-08-21 | 755 | 762 | 722 | 739 | 34,000 | 739 |
| 2024-08-20 | 766 | 778 | 737 | 759 | 49,000 | 759 |
| 2024-08-19 | 799 | 799 | 743 | 751 | 158,500 | 751 |
| 2024-08-16 | 764 | 904 | 764 | 803 | 1,084,900 | 803 |
| 2024-08-15 | 712 | 759 | 712 | 754 | 44,500 | 754 |
| 2024-08-14 | 764 | 815 | 735 | 795 | 23,200 | 795 |
| 2024-08-13 | 765 | 767 | 745 | 764 | 7,900 | 764 |
| 2024-08-09 | 729 | 750 | 711 | 728 | 10,900 | 728 |
| 2024-08-08 | 720 | 738 | 701 | 714 | 19,600 | 714 |
| 2024-08-07 | 716 | 759 | 714 | 717 | 29,500 | 717 |
| 2024-08-06 | 602 | 680 | 600 | 680 | 85,700 | 680 |
| 2024-08-05 | 630 | 671 | 580 | 580 | 98,100 | 580 |
| 2024-08-02 | 795 | 813 | 726 | 730 | 89,100 | 730 |
| 2024-08-01 | 840 | 855 | 809 | 855 | 31,500 | 855 |
| 2024-07-31 | 802 | 875 | 802 | 838 | 50,300 | 838 |
| 2024-07-30 | 824 | 824 | 791 | 802 | 29,400 | 802 |
| 2024-07-29 | 790 | 834 | 790 | 816 | 60,600 | 816 |
| 2024-07-26 | 841 | 844 | 769 | 783 | 145,200 | 783 |
| 2024-07-25 | 762 | 912 | 746 | 831 | 904,300 | 831 |
| 2024-07-24 | 770 | 770 | 753 | 762 | 5,000 | 762 |
| 2024-07-23 | 790 | 790 | 767 | 767 | 11,100 | 767 |
| 2024-07-22 | 789 | 799 | 765 | 771 | 10,900 | 771 |
| 2024-07-19 | 801 | 801 | 781 | 799 | 6,700 | 799 |
| 2024-07-18 | 803 | 803 | 786 | 798 | 7,100 | 798 |
| 2024-07-17 | 800 | 809 | 781 | 808 | 13,100 | 808 |
| 2024-07-16 | 770 | 797 | 770 | 797 | 14,500 | 797 |
| 2024-07-12 | 724 | 789 | 724 | 789 | 25,200 | 789 |
| 2024-07-11 | 748 | 752 | 739 | 746 | 12,500 | 746 |
| 2024-07-10 | 763 | 764 | 715 | 739 | 48,100 | 739 |
| 2024-07-09 | 772 | 789 | 770 | 771 | 13,200 | 771 |
| 2024-07-08 | 786 | 795 | 783 | 785 | 15,600 | 785 |
| 2024-07-05 | 791 | 803 | 781 | 791 | 24,000 | 791 |
| 2024-07-04 | 790 | 809 | 789 | 795 | 29,000 | 795 |
| 2024-07-03 | 826 | 826 | 796 | 798 | 23,800 | 798 |
| 2024-07-02 | 833 | 835 | 804 | 823 | 50,800 | 823 |
| 2024-07-01 | 850 | 854 | 839 | 853 | 14,100 | 853 |
| 2024-06-28 | 866 | 870 | 832 | 852 | 23,200 | 852 |
| 2024-06-27 | 897 | 912 | 862 | 866 | 45,400 | 866 |
| 2024-06-26 | 856 | 915 | 849 | 869 | 68,200 | 869 |
| 2024-06-25 | 845 | 853 | 786 | 836 | 89,800 | 836 |
| 2024-06-24 | 860 | 875 | 855 | 875 | 4,400 | 875 |
| 2024-06-21 | 855 | 870 | 853 | 855 | 6,700 | 855 |
| 2024-06-20 | 858 | 877 | 854 | 855 | 11,300 | 855 |
| 2024-06-19 | 890 | 890 | 851 | 864 | 9,000 | 864 |
| 2024-06-18 | 890 | 900 | 883 | 883 | 3,700 | 883 |
| 2024-06-17 | 916 | 928 | 882 | 899 | 4,100 | 899 |
| 2024-06-14 | 893 | 905 | 884 | 901 | 9,500 | 901 |
| 2024-06-13 | 921 | 921 | 894 | 894 | 8,700 | 894 |
| 2024-06-12 | 930 | 947 | 918 | 919 | 3,300 | 919 |
| 2024-06-11 | 933 | 947 | 925 | 940 | 3,900 | 940 |
| 2024-06-10 | 950 | 952 | 910 | 948 | 5,200 | 948 |
| 2024-06-07 | 970 | 970 | 930 | 952 | 8,600 | 952 |
| 2024-06-06 | 927 | 970 | 927 | 959 | 6,400 | 959 |
| 2024-06-05 | 926 | 944 | 925 | 931 | 5,800 | 931 |
| 2024-06-04 | 941 | 944 | 905 | 943 | 4,400 | 943 |
| 2024-06-03 | 929 | 940 | 925 | 939 | 2,600 | 939 |
| 2024-05-31 | 924 | 933 | 896 | 933 | 17,300 | 933 |
| 2024-05-30 | 942 | 942 | 904 | 928 | 4,800 | 928 |
| 2024-05-29 | 955 | 968 | 941 | 956 | 6,200 | 956 |
| 2024-05-28 | 962 | 980 | 955 | 970 | 10,400 | 970 |
| 2024-05-27 | 1,003 | 1,006 | 955 | 977 | 8,900 | 977 |
| 2024-05-24 | 990 | 1,030 | 977 | 1,022 | 10,500 | 1,022 |
| 2024-05-23 | 1,007 | 1,027 | 1,001 | 1,014 | 10,100 | 1,014 |
| 2024-05-22 | 1,048 | 1,080 | 1,019 | 1,026 | 17,100 | 1,026 |
| 2024-05-21 | 998 | 1,044 | 977 | 1,044 | 25,100 | 1,044 |
| 2024-05-20 | 957 | 1,015 | 957 | 998 | 14,900 | 998 |
| 2024-05-17 | 929 | 988 | 905 | 967 | 20,700 | 967 |
| 2024-05-16 | 864 | 970 | 862 | 938 | 57,900 | 938 |
| 2024-05-15 | 956 | 973 | 860 | 890 | 110,200 | 890 |
| 2024-05-14 | 984 | 997 | 956 | 956 | 21,700 | 956 |
| 2024-05-13 | 942 | 980 | 928 | 964 | 24,000 | 964 |
| 2024-05-10 | 995 | 1,001 | 945 | 949 | 31,200 | 949 |
| 2024-05-09 | 1,015 | 1,015 | 970 | 987 | 23,000 | 987 |
| 2024-05-08 | 1,010 | 1,034 | 980 | 1,010 | 21,900 | 1,010 |
| 2024-05-07 | 1,016 | 1,030 | 1,010 | 1,010 | 6,100 | 1,010 |
| 2024-05-02 | 1,026 | 1,048 | 1,010 | 1,011 | 8,900 | 1,011 |
| 2024-05-01 | 1,031 | 1,031 | 1,012 | 1,012 | 6,900 | 1,012 |
| 2024-04-30 | 1,078 | 1,080 | 1,017 | 1,036 | 21,500 | 1,036 |
| 2024-04-26 | 984 | 1,038 | 971 | 1,035 | 29,700 | 1,035 |
| 2024-04-25 | 1,088 | 1,089 | 969 | 969 | 47,300 | 969 |
| 2024-04-24 | 1,111 | 1,139 | 1,026 | 1,054 | 112,800 | 1,054 |
| 2024-04-23 | 1,019 | 1,144 | 994 | 1,144 | 126,700 | 1,144 |
| 2024-04-22 | 966 | 1,020 | 942 | 994 | 34,400 | 994 |
| 2024-04-19 | 998 | 999 | 919 | 940 | 43,400 | 940 |
| 2024-04-18 | 1,011 | 1,019 | 987 | 1,005 | 19,600 | 1,005 |
| 2024-04-17 | 979 | 1,028 | 940 | 1,010 | 79,500 | 1,010 |
| 2024-04-16 | 1,013 | 1,041 | 975 | 975 | 55,300 | 975 |
| 2024-04-15 | 1,085 | 1,087 | 1,031 | 1,031 | 40,900 | 1,031 |
| 2024-04-12 | 1,093 | 1,102 | 1,085 | 1,088 | 18,200 | 1,088 |
| 2024-04-11 | 1,125 | 1,150 | 1,086 | 1,093 | 26,900 | 1,093 |
| 2024-04-10 | 1,168 | 1,168 | 1,083 | 1,125 | 71,000 | 1,125 |
| 2024-04-09 | 1,171 | 1,186 | 1,154 | 1,156 | 32,600 | 1,156 |
| 2024-04-08 | 1,229 | 1,229 | 1,163 | 1,200 | 49,500 | 1,200 |
| 2024-04-05 | 1,161 | 1,255 | 1,152 | 1,201 | 97,500 | 1,201 |
| 2024-04-04 | 1,285 | 1,310 | 1,182 | 1,182 | 282,700 | 1,182 |
| 2024-04-03 | 1,142 | 1,455 | 1,125 | 1,283 | 841,400 | 1,283 |
| 2024-04-02 | 1,290 | 1,290 | 1,155 | 1,155 | 172,900 | 1,155 |
| 2024-04-01 | 1,350 | 1,370 | 1,265 | 1,276 | 182,000 | 1,276 |
| 2024-03-29 | 1,500 | 1,559 | 1,330 | 1,395 | 397,800 | 1,395 |
| 2024-03-28 | 1,737 | 1,912 | 1,448 | 1,501 | 3,283,600 | 1,501 |
| 2024-03-27 | 1,671 | 1,838 | 1,559 | 1,803 | 4,202,400 | 1,803 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
| 2024-02-22 | - | - | - | - | - | - |
分割・併合履歴 ： なし
