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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 831 | 843 | 829 | 830 | 1,800 | 830 |
| 2024-04-24 | - | - | - | 831 | - | 831 |
| 2024-04-23 | 843 | 843 | 831 | 831 | 2,800 | 831 |
| 2024-04-22 | 840 | 840 | 835 | 835 | 200 | 835 |
| 2024-04-19 | 836 | 836 | 833 | 834 | 1,700 | 834 |
| 2024-04-18 | 836 | 837 | 835 | 835 | 1,800 | 835 |
| 2024-04-17 | 828 | 841 | 820 | 839 | 1,900 | 839 |
| 2024-04-16 | 847 | 847 | 841 | 841 | 1,400 | 841 |
| 2024-04-15 | 850 | 860 | 848 | 848 | 1,900 | 848 |
| 2024-04-12 | 856 | 856 | 849 | 849 | 700 | 849 |
| 2024-04-11 | 860 | 860 | 860 | 860 | 1,200 | 860 |
| 2024-04-10 | 851 | 851 | 848 | 850 | 1,300 | 850 |
| 2024-04-09 | 859 | 859 | 850 | 850 | 700 | 850 |
| 2024-04-08 | 860 | 860 | 855 | 859 | 400 | 859 |
| 2024-04-05 | 861 | 861 | 846 | 846 | 1,300 | 846 |
| 2024-04-04 | 857 | 857 | 846 | 846 | 1,200 | 846 |
| 2024-04-03 | 846 | 854 | 840 | 854 | 2,300 | 854 |
| 2024-04-02 | 854 | 854 | 835 | 835 | 2,200 | 835 |
| 2024-04-01 | 862 | 862 | 838 | 850 | 9,000 | 850 |
| 2024-03-29 | 850 | 850 | 840 | 850 | 1,900 | 850 |
| 2024-03-28 | 867 | 867 | 841 | 841 | 2,400 | 841 |
| 2024-03-27 | 860 | 860 | 830 | 841 | 4,200 | 841 |
| 2024-03-26 | 827 | 830 | 820 | 830 | 3,100 | 830 |
| 2024-03-25 | 806 | 827 | 806 | 826 | 3,100 | 826 |
| 2024-03-22 | 804 | 810 | 804 | 806 | 5,500 | 806 |
| 2024-03-21 | 800 | 800 | 788 | 790 | 2,800 | 790 |
| 2024-03-19 | 786 | 798 | 786 | 788 | 4,400 | 788 |
| 2024-03-18 | 790 | 800 | 790 | 800 | 2,400 | 800 |
| 2024-03-15 | 774 | 775 | 773 | 774 | 4,900 | 774 |
| 2024-03-14 | 780 | 780 | 773 | 775 | 1,200 | 775 |
| 2024-03-13 | 778 | 781 | 777 | 781 | 1,400 | 781 |
| 2024-03-12 | 777 | 782 | 776 | 776 | 4,900 | 776 |
| 2024-03-11 | 798 | 798 | 771 | 782 | 3,700 | 782 |
| 2024-03-08 | 798 | 798 | 783 | 783 | 1,200 | 783 |
| 2024-03-07 | 797 | 797 | 783 | 783 | 3,400 | 783 |
| 2024-03-06 | 794 | 794 | 787 | 787 | 4,000 | 787 |
| 2024-03-05 | 805 | 805 | 791 | 794 | 4,700 | 794 |
| 2024-03-04 | 798 | 800 | 788 | 790 | 15,000 | 790 |
| 2024-03-01 | 788 | 788 | 769 | 770 | 6,000 | 770 |
| 2024-02-29 | 768 | 777 | 765 | 768 | 11,500 | 768 |
| 2024-02-28 | 775 | 777 | 766 | 766 | 12,700 | 766 |
| 2024-02-27 | 776 | 776 | 766 | 766 | 3,300 | 766 |
| 2024-02-26 | 776 | 776 | 768 | 770 | 2,800 | 770 |
| 2024-02-22 | 769 | 773 | 761 | 761 | 3,900 | 761 |
| 2024-02-21 | 777 | 777 | 769 | 769 | 1,000 | 769 |
| 2024-02-20 | 770 | 777 | 770 | 777 | 600 | 777 |
| 2024-02-19 | 767 | 768 | 767 | 768 | 200 | 768 |
| 2024-02-16 | 775 | 775 | 766 | 766 | 400 | 766 |
| 2024-02-15 | 790 | 790 | 765 | 770 | 2,200 | 770 |
| 2024-02-14 | 790 | 790 | 789 | 789 | 300 | 789 |
| 2024-02-13 | 788 | 788 | 780 | 780 | 600 | 780 |
| 2024-02-09 | 785 | 788 | 785 | 788 | 600 | 788 |
| 2024-02-08 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2024-02-07 | 792 | 792 | 765 | 770 | 1,900 | 770 |
| 2024-02-06 | 792 | 792 | 762 | 762 | 1,800 | 762 |
| 2024-02-05 | 757 | 778 | 757 | 778 | 400 | 778 |
| 2024-02-02 | 760 | 783 | 757 | 779 | 2,500 | 779 |
| 2024-02-01 | 760 | 760 | 758 | 758 | 2,000 | 758 |
| 2024-01-31 | 758 | 760 | 758 | 760 | 2,400 | 760 |
| 2024-01-30 | 774 | 774 | 759 | 760 | 1,900 | 760 |
| 2024-01-29 | 771 | 798 | 759 | 774 | 2,800 | 774 |
| 2024-01-26 | 775 | 790 | 773 | 779 | 2,800 | 779 |
| 2024-01-25 | 760 | 760 | 758 | 760 | 1,800 | 760 |
| 2024-01-24 | 770 | 770 | 758 | 760 | 5,500 | 760 |
| 2024-01-23 | 789 | 789 | 768 | 768 | 1,800 | 768 |
| 2024-01-22 | 766 | 775 | 766 | 772 | 600 | 772 |
| 2024-01-19 | 790 | 790 | 763 | 766 | 2,700 | 766 |
| 2024-01-18 | 762 | 775 | 762 | 775 | 1,300 | 775 |
| 2024-01-17 | 775 | 775 | 763 | 763 | 1,100 | 763 |
| 2024-01-16 | 761 | 772 | 761 | 762 | 700 | 762 |
| 2024-01-15 | 772 | 773 | 760 | 770 | 3,400 | 770 |
| 2024-01-12 | 760 | 760 | 760 | 760 | 900 | 760 |
| 2024-01-11 | 775 | 775 | 760 | 760 | 1,000 | 760 |
| 2024-01-10 | 747 | 764 | 747 | 753 | 1,500 | 753 |
| 2024-01-09 | 770 | 770 | 745 | 745 | 2,300 | 745 |
| 2024-01-05 | 770 | 772 | 752 | 752 | 2,400 | 752 |
| 2024-01-04 | 766 | 800 | 752 | 752 | 7,200 | 752 |
分割・併合履歴 ： なし
