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
2024-10-0389189185886431,900864
2024-10-0294694686186167,100861
2024-10-0197297393894627,200946
2024-09-3091498789097373,600973
2024-09-2792396191692916,700929
2024-09-2690093788692734,800927
2024-09-2588390787088715,500887
2024-09-2488892987688437,600884
2024-09-20950990896915118,300915
2024-09-1991894589692440,700924
2024-09-189101,010881910133,900910
2024-09-1789791085190991,200909
2024-09-1390090083683737,600837
2024-09-1279687879687090,700870
2024-09-1182083275876630,800766
2024-09-1079382678181310,000813
2024-09-0976379175778818,000788
2024-09-0681081177177217,500772
2024-09-0579483876680654,700806
2024-09-0484587478279270,800792
2024-09-0383988383988361,400883
2024-09-0281084080584036,700840
2024-08-3081081879279510,900795
2024-08-2980782279380810,100808
2024-08-2883683679081331,200813
2024-08-27779846779828129,300828
2024-08-2672776572476428,300764
2024-08-2371872470672119,900721
2024-08-2273874172072023,300720
2024-08-2175576272273934,000739
2024-08-2076677873775949,000759
2024-08-19799799743751158,500751
2024-08-167649047648031,084,900803
2024-08-1571275971275444,500754
2024-08-1476481573579523,200795
2024-08-137657677457647,900764
2024-08-0972975071172810,900728
2024-08-0872073870171419,600714
2024-08-0771675971471729,500717
2024-08-0660268060068085,700680
2024-08-0563067158058098,100580
2024-08-0279581372673089,100730
2024-08-0184085580985531,500855
2024-07-3180287580283850,300838
2024-07-3082482479180229,400802
2024-07-2979083479081660,600816
2024-07-26841844769783145,200783
2024-07-25762912746831904,300831
2024-07-247707707537625,000762
2024-07-2379079076776711,100767
2024-07-2278979976577110,900771
2024-07-198018017817996,700799
2024-07-188038037867987,100798
2024-07-1780080978180813,100808
2024-07-1677079777079714,500797
2024-07-1272478972478925,200789
2024-07-1174875273974612,500746
2024-07-1076376471573948,100739
2024-07-0977278977077113,200771
2024-07-0878679578378515,600785
2024-07-0579180378179124,000791
2024-07-0479080978979529,000795
2024-07-0382682679679823,800798
2024-07-0283383580482350,800823
2024-07-0185085483985314,100853
2024-06-2886687083285223,200852
2024-06-2789791286286645,400866
2024-06-2685691584986968,200869
2024-06-2584585378683689,800836
2024-06-248608758558754,400875
2024-06-218558708538556,700855
2024-06-2085887785485511,300855
2024-06-198908908518649,000864
2024-06-188909008838833,700883
2024-06-179169288828994,100899
2024-06-148939058849019,500901
2024-06-139219218948948,700894
2024-06-129309479189193,300919
2024-06-119339479259403,900940
2024-06-109509529109485,200948
2024-06-079709709309528,600952
2024-06-069279709279596,400959
2024-06-059269449259315,800931
2024-06-049419449059434,400943
2024-06-039299409259392,600939
2024-05-3192493389693317,300933
2024-05-309429429049284,800928
2024-05-299559689419566,200956
2024-05-2896298095597010,400970
2024-05-271,0031,0069559778,900977
2024-05-249901,0309771,02210,5001,022
2024-05-231,0071,0271,0011,01410,1001,014
2024-05-221,0481,0801,0191,02617,1001,026
2024-05-219981,0449771,04425,1001,044
2024-05-209571,01595799814,900998
2024-05-1792998890596720,700967
2024-05-1686497086293857,900938
2024-05-15956973860890110,200890
2024-05-1498499795695621,700956
2024-05-1394298092896424,000964
2024-05-109951,00194594931,200949
2024-05-091,0151,01597098723,000987
2024-05-081,0101,0349801,01021,9001,010
2024-05-071,0161,0301,0101,0106,1001,010
2024-05-021,0261,0481,0101,0118,9001,011
2024-05-011,0311,0311,0121,0126,9001,012
2024-04-301,0781,0801,0171,03621,5001,036
2024-04-269841,0389711,03529,7001,035
2024-04-251,0881,08996996947,300969
2024-04-241,1111,1391,0261,054112,8001,054
2024-04-231,0191,1449941,144126,7001,144
2024-04-229661,02094299434,400994
2024-04-1999899991994043,400940
2024-04-181,0111,0199871,00519,6001,005
2024-04-179791,0289401,01079,5001,010
2024-04-161,0131,04197597555,300975
2024-04-151,0851,0871,0311,03140,9001,031
2024-04-121,0931,1021,0851,08818,2001,088
2024-04-111,1251,1501,0861,09326,9001,093
2024-04-101,1681,1681,0831,12571,0001,125
2024-04-091,1711,1861,1541,15632,6001,156
2024-04-081,2291,2291,1631,20049,5001,200
2024-04-051,1611,2551,1521,20197,5001,201
2024-04-041,2851,3101,1821,182282,7001,182
2024-04-031,1421,4551,1251,283841,4001,283
2024-04-021,2901,2901,1551,155172,9001,155
2024-04-011,3501,3701,2651,276182,0001,276
2024-03-291,5001,5591,3301,395397,8001,395
2024-03-281,7371,9121,4481,5013,283,6001,501
2024-03-271,6711,8381,5591,8034,202,4001,803
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