1771 日本乾溜工業(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
2024-04-238438438318312,800831
2024-04-22840840835835200835
2024-04-198368368338341,700834
2024-04-188368378358351,800835
2024-04-178288418208391,900839
2024-04-168478478418411,400841
2024-04-158508608488481,900848
2024-04-12856856849849700849
2024-04-118608608608601,200860
2024-04-108518518488501,300850
2024-04-09859859850850700850
2024-04-08860860855859400859
2024-04-058618618468461,300846
2024-04-048578578468461,200846
2024-04-038468548408542,300854
2024-04-028548548358352,200835
2024-04-018628628388509,000850
2024-03-298508508408501,900850
2024-03-288678678418412,400841
2024-03-278608608308414,200841
2024-03-268278308208303,100830
2024-03-258068278068263,100826
2024-03-228048108048065,500806
2024-03-218008007887902,800790
2024-03-197867987867884,400788
2024-03-187908007908002,400800
2024-03-157747757737744,900774
2024-03-147807807737751,200775
2024-03-137787817777811,400781
2024-03-127777827767764,900776
2024-03-117987987717823,700782
2024-03-087987987837831,200783
2024-03-077977977837833,400783
2024-03-067947947877874,000787
2024-03-058058057917944,700794
2024-03-0479880078879015,000790
2024-03-017887887697706,000770
2024-02-2976877776576811,500768
2024-02-2877577776676612,700766
2024-02-277767767667663,300766
2024-02-267767767687702,800770
2024-02-227697737617613,900761
2024-02-217777777697691,000769
2024-02-20770777770777600777
2024-02-19767768767768200768
2024-02-16775775766766400766
2024-02-157907907657702,200770
2024-02-14790790789789300789
2024-02-13788788780780600780
2024-02-09785788785788600788
2024-02-08770770770770100770
2024-02-077927927657701,900770
2024-02-067927927627621,800762
2024-02-05757778757778400778
2024-02-027607837577792,500779
2024-02-017607607587582,000758
2024-01-317587607587602,400760
2024-01-307747747597601,900760
2024-01-297717987597742,800774
2024-01-267757907737792,800779
2024-01-257607607587601,800760
2024-01-247707707587605,500760
2024-01-237897897687681,800768
2024-01-22766775766772600772
2024-01-197907907637662,700766
2024-01-187627757627751,300775
2024-01-177757757637631,100763
2024-01-16761772761762700762
2024-01-157727737607703,400770
2024-01-12760760760760900760
2024-01-117757757607601,000760
2024-01-107477647477531,500753
2024-01-097707707457452,300745
2024-01-057707727527522,400752
2024-01-047668007527527,200752

分割・併合履歴 : なし