156A マテリアルグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 952 | 953 | 919 | 930 | 73,100 | 930 |
| 2024-04-26 | 972 | 973 | 941 | 948 | 75,600 | 948 |
| 2024-04-25 | 1,000 | 1,000 | 974 | 987 | 32,300 | 987 |
| 2024-04-24 | 975 | 1,000 | 968 | 996 | 73,300 | 996 |
| 2024-04-23 | 962 | 982 | 953 | 975 | 66,200 | 975 |
| 2024-04-22 | 952 | 981 | 943 | 958 | 88,900 | 958 |
| 2024-04-19 | 1,016 | 1,016 | 927 | 967 | 155,500 | 967 |
| 2024-04-18 | 960 | 1,018 | 960 | 1,016 | 135,300 | 1,016 |
| 2024-04-17 | 920 | 989 | 911 | 960 | 127,300 | 960 |
| 2024-04-16 | 940 | 941 | 862 | 910 | 202,500 | 910 |
| 2024-04-15 | 871 | 1,015 | 866 | 969 | 390,700 | 969 |
| 2024-04-12 | 929 | 942 | 878 | 878 | 189,900 | 878 |
| 2024-04-11 | 962 | 980 | 923 | 927 | 154,200 | 927 |
| 2024-04-10 | 953 | 972 | 950 | 966 | 121,000 | 966 |
| 2024-04-09 | 985 | 985 | 940 | 950 | 182,500 | 950 |
| 2024-04-08 | 1,013 | 1,015 | 985 | 996 | 110,500 | 996 |
| 2024-04-05 | 1,006 | 1,021 | 990 | 1,016 | 131,800 | 1,016 |
| 2024-04-04 | 1,044 | 1,052 | 1,007 | 1,024 | 137,000 | 1,024 |
| 2024-04-03 | 1,005 | 1,088 | 1,001 | 1,055 | 322,400 | 1,055 |
| 2024-04-02 | 1,035 | 1,069 | 1,003 | 1,035 | 231,800 | 1,035 |
| 2024-04-01 | 1,035 | 1,099 | 982 | 1,063 | 834,500 | 1,063 |
| 2024-03-29 | 1,085 | 1,180 | 1,020 | 1,030 | 3,280,300 | 1,030 |
| 2024-03-01 | - | - | - | - | - | - |
| 2024-02-29 | - | - | - | - | - | - |
| 2024-02-28 | - | - | - | - | - | - |
| 2024-02-27 | - | - | - | - | - | - |
| 2024-02-26 | - | - | - | - | - | - |
分割・併合履歴 ： なし
