1716 第一カッター興業(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
2024-02-221,3181,3191,3091,31631,7001,316
2024-02-211,3231,3311,3081,31120,8001,311
2024-02-201,3611,3761,3261,32841,9001,328
2024-02-191,3861,3861,3471,36126,4001,361
2024-02-161,3611,4111,3611,37225,2001,372
2024-02-151,3771,4211,3511,36175,8001,361
2024-02-141,4911,4961,4601,46727,9001,467
2024-02-131,4751,4981,4601,49123,3001,491
2024-02-091,4341,4811,4341,46123,9001,461
2024-02-081,4701,4701,4341,44718,6001,447
2024-02-071,4421,4771,4421,47023,6001,470
2024-02-061,4691,4691,4351,44916,8001,449
2024-02-051,4001,4701,3981,46945,2001,469
2024-02-021,3881,4081,3811,40519,0001,405
2024-02-011,3751,3861,3681,38112,2001,381
2024-01-311,3781,3781,3611,37527,2001,375
2024-01-301,4181,4241,3841,39691,5001,396
2024-01-291,4301,4321,4181,41819,0001,418
2024-01-261,4301,4301,4141,42116,1001,421
2024-01-251,3991,4291,3971,42517,7001,425
2024-01-241,4141,4181,3901,40318,1001,403
2024-01-231,4071,4261,4061,40930,0001,409
2024-01-221,4091,4251,4041,40518,0001,405
2024-01-191,3991,4131,3951,39617,7001,396
2024-01-181,3951,4001,3841,39913,0001,399
2024-01-171,3981,4141,3831,38523,5001,385
2024-01-161,3961,4021,3671,37527,3001,375
2024-01-151,3741,4161,3741,39128,7001,391
2024-01-121,3671,3911,3591,38360,6001,383
2024-01-111,3681,3681,3511,35818,9001,358
2024-01-101,3701,3701,3421,36021,0001,360
2024-01-091,3531,3651,3531,36218,7001,362
2024-01-051,3761,3781,3411,35014,3001,350
2024-01-041,3321,3881,3271,37243,2001,372

分割・併合履歴 : [2020-12-29]1株→2株 [2015-06-26]1株→2株