1730 麻生フオームクリート(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
2024-06-2164865764865511,500655
2024-06-206486556476482,500648
2024-06-1965265864765212,800652
2024-06-1864267464266124,000661
2024-06-1765365363964214,800642
2024-06-1464665664265213,900652
2024-06-1364166064164616,000646
2024-06-1265365663464513,600645
2024-06-1166166265065114,000651
2024-06-1064067464066225,000662
2024-06-0763064262363922,800639
2024-06-0664564562462826,300628
2024-06-0564565863964525,900645
2024-06-0463465363465334,200653
2024-06-0364164863063423,500634
2024-05-3162564262563619,900636
2024-05-3062564261862527,200625
2024-05-2965766662562559,700625
2024-05-28641688638657102,000657
2024-05-27666690641653162,200653
2024-05-24629711621711111,900711
2024-05-2364765262763984,700639
2024-05-22689723650652271,400652
2024-05-218618906877041,341,900704
2024-05-20659741650741883,100741
2024-05-17642699618641673,500641
2024-05-166167096086321,077,200632
2024-05-15604678596609118,000609
2024-05-146066106056077,400607
2024-05-136066136066064,100606
2024-05-106146146036114,000611
2024-05-0961261660661010,700610
2024-05-086076136066086,500608
2024-05-076006166006147,300614
2024-05-026066136016037,100603
2024-05-016006156006087,600608
2024-04-3061762260861716,700617
2024-04-266046156046136,200613
2024-04-2561361360460412,300604
2024-04-2462562661161515,800615
2024-04-2361163260862512,200625
2024-04-2262163160661617,300616
2024-04-1963363461062155,900621
2024-04-1859665059664286,700642
2024-04-1764064059559592,800595
2024-04-16659699628639428,500639
2024-04-155976055935999,400599
2024-04-1261161360460712,800607
2024-04-1161062060061617,600616
2024-04-1062362460560712,700607
2024-04-0960262959561980,700619
2024-04-0858860257859629,700596
2024-04-0559959957558832,200588
2024-04-0460860858760023,200600
2024-04-0359461058760328,400603
2024-04-0260861259359342,100593
2024-04-0162662660660717,300607
2024-03-2961963161962620,000626
2024-03-2862763461862123,700621
2024-03-2763764463163112,600631
2024-03-2664364863063637,200636
2024-03-2566966964564546,100645
2024-03-2264867864067089,100670
2024-03-2166267465065076,700650
2024-03-19634698634662233,300662
2024-03-18618645618630111,100630
2024-03-1563263860862895,800628
2024-03-14637649610629155,800629
2024-03-13689689627629148,400629
2024-03-1266867064265988,900659
2024-03-11658684629671180,000671
2024-03-08878879728728514,600728
2024-03-07878878878878202,100878
2024-03-06628728621728432,300728
2024-03-05617644601628135,300628
2024-03-04603641599613110,900613
2024-03-0161863759559841,500598
2024-02-2960663459960850,900608
2024-02-2860161960061328,000613
2024-02-2760161259860023,400600
2024-02-2662062059960351,500603
2024-02-2262663762162113,200621
2024-02-2162563061862212,500622
2024-02-2064164262262516,200625
2024-02-1961764860964133,200641
2024-02-1661563360061944,300619
2024-02-1563363361462735,200627
2024-02-1464864963364018,400640
2024-02-1364866564865545,400655
2024-02-09644675626649114,200649
2024-02-0864565563065049,400650
2024-02-0766866864164155,500641
2024-02-06710717652667215,400667
2024-02-05673774667711507,500711
2024-02-0268869567467434,600674
2024-02-01686733686688100,800688
2024-01-3168669066768627,800686
2024-01-3068971568568956,500689
2024-01-29700703673689111,700689
2024-01-2672273671071051,300710
2024-01-2574374571972844,500728
2024-01-24750766733743101,700743
2024-01-23768785751765108,900765
2024-01-2278878877377847,700778
2024-01-1980580776177795,900777
2024-01-18792818779796135,500796
2024-01-17820849785805251,300805
2024-01-16850947846872962,100872
2024-01-157819047648231,279,200823
2024-01-12813822774777153,600777
2024-01-11788819780814261,500814
2024-01-10730850716794551,400794
2024-01-09755762715730157,900730
2024-01-05780801754768351,500768
2024-01-048308487798171,047,200817

分割・併合履歴 : なし