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
2024-10-0381181780180921,700809
2024-10-0281481980080024,900800
2024-10-0180182080180327,300803
2024-09-3080081579480124,400801
2024-09-2781984080483028,400830
2024-09-2681882878581445,300814
2024-09-2581481980081317,400813
2024-09-2481883580780729,900807
2024-09-2080482379781128,500811
2024-09-1977080977080236,500802
2024-09-1875976775076610,600766
2024-09-1776576874074522,200745
2024-09-1377878575776418,100764
2024-09-1277078976278920,800789
2024-09-1177178974374449,900744
2024-09-1079079777377421,900774
2024-09-0979580777178655,200786
2024-09-0683583580982033,800820
2024-09-0579783579783541,100835
2024-09-0479981679479561,100795
2024-09-0380984580984450,800844
2024-09-0280381880081323,000813
2024-08-3080682078180335,500803
2024-08-2980482279179138,000791
2024-08-2885085182882843,200828
2024-08-2786786784084670,000846
2024-08-2682784482483641,000836
2024-08-2382083080682233,000822
2024-08-2280881680481425,000814
2024-08-2180881179180728,500807
2024-08-2080582680581128,900811
2024-08-1979981679279348,200793
2024-08-1681982979280359,000803
2024-08-1578181378179237,300792
2024-08-1477679875679137,000791
2024-08-1376378074677346,300773
2024-08-0975077272676030,100760
2024-08-0871974571771825,700718
2024-08-0769274068971958,400719
2024-08-0667771066370272,300702
2024-08-05711720617617227,900617
2024-08-02819830758767148,700767
2024-08-0189089385685678,200856
2024-07-3190090188089462,900894
2024-07-3090190688789961,200899
2024-07-2987490787290345,300903
2024-07-2690090387287374,500873
2024-07-2589190988490364,000903
2024-07-2489790489089451,000894
2024-07-2389590389189735,500897
2024-07-22905908883894104,100894
2024-07-1992092490791074,900910
2024-07-18948951920920100,400920
2024-07-17951962943950121,300950
2024-07-16947961903941361,000941
2024-07-129921,0229891,022126,6001,022
2024-07-111,0051,01098599292,200992
2024-07-109861,0109821,00371,0001,003
2024-07-091,0471,047993993131,300993
2024-07-081,0231,0821,0171,030249,2001,030
2024-07-0598899698099048,700990
2024-07-041,0041,00597998091,000980
2024-07-031,0041,0209871,00478,3001,004
2024-07-029851,0099661,00089,3001,000
2024-07-019691,032969984201,800984
2024-06-2898598595495548,300955
2024-06-2796699095897734,800977
2024-06-2697698595597479,500974
2024-06-259931,009972976145,200976
2024-06-2494698394597780,300977
2024-06-2193596593293440,000934
2024-06-2097697892294549,700945
2024-06-199911,00095696197,800961
2024-06-1896699594096191,800961
2024-06-17916969905965143,200965
2024-06-1488090087187922,200879
2024-06-1391892189389315,300893
2024-06-1291094090192353,600923
2024-06-1189391088691020,500910
2024-06-1091591588789530,400895
2024-06-0787591587591524,400915
2024-06-0691091388388321,100883
2024-06-0589791088091027,000910
2024-06-0489792189691243,200912
2024-06-0390993088892058,400920
2024-05-3185989485189444,400894
2024-05-3083686383586340,100863
2024-05-2986486484085033,600850
2024-05-2882587082285462,400854
2024-05-2781082280682039,200820
2024-05-2481182880880857,400808
2024-05-2383485182482835,400828
2024-05-2285385683483447,800834
2024-05-2185387185285725,800857
2024-05-2087588085385348,300853
2024-05-1784787783687596,100875
2024-05-1685387084386186,300861
2024-05-1586687084184464,500844
2024-05-1488188185686558,800865
2024-05-1383788583788264,700882
2024-05-1087287583283287,600832
2024-05-0989089085787267,100872
2024-05-0891091087989060,900890
2024-05-0791391388690860,200908
2024-05-0290391288991250,300912
2024-05-0192993590390357,600903
2024-04-3095295391993073,100930
2024-04-2697297394194875,600948
2024-04-251,0001,00097498732,300987
2024-04-249751,00096899673,300996
2024-04-2396298295397566,200975
2024-04-2295298194395888,900958
2024-04-191,0161,016927967155,500967
2024-04-189601,0189601,016135,3001,016
2024-04-17920989911960127,300960
2024-04-16940941862910202,500910
2024-04-158711,015866969390,700969
2024-04-12929942878878189,900878
2024-04-11962980923927154,200927
2024-04-10953972950966121,000966
2024-04-09985985940950182,500950
2024-04-081,0131,015985996110,500996
2024-04-051,0061,0219901,016131,8001,016
2024-04-041,0441,0521,0071,024137,0001,024
2024-04-031,0051,0881,0011,055322,4001,055
2024-04-021,0351,0691,0031,035231,8001,035
2024-04-011,0351,0999821,063834,5001,063
2024-03-291,0851,1801,0201,0303,280,3001,030
2024-03-01------
2024-02-29------
2024-02-28------
2024-02-27------
2024-02-26------

分割・併合履歴 : なし