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
2024-11-117817837817811,300781
2024-11-08785785785785200785
2024-11-07---790-790
2024-11-06790790790790100790
2024-11-05783790782790400790
2024-11-017907907807902,200790
2024-10-317907907617841,800784
2024-10-307847987847901,800790
2024-10-29800800799799500799
2024-10-28801801801801200801
2024-10-25800800800800100800
2024-10-24801801801801100801
2024-10-238008207998113,400811
2024-10-22803803803803400803
2024-10-21823823823823100823
2024-10-18806829806829400829
2024-10-17829829829829100829
2024-10-168058208058203,200820
2024-10-15804819804819300819
2024-10-118348348048041,600804
2024-10-108108398108324,700832
2024-10-09805808805807400807
2024-10-088058208058202,100820
2024-10-078158208098206,200820
2024-10-048018078008071,600807
2024-10-038038038028032,100803
2024-10-027948097798031,800803
2024-10-01795795791791800791
2024-09-307808007808003,500800
2024-09-277748157748107,700810
2024-09-268208288148214,500821
2024-09-25825825821825800825
2024-09-248218248218242,200824
2024-09-20820820815818900818
2024-09-19818819809819700819
2024-09-18819819814814500814
2024-09-178168198108143,000814
2024-09-13818821818819700819
2024-09-12815818815818300818
2024-09-118278278108181,300818
2024-09-108108128108121,200812
2024-09-098108188108122,600812
2024-09-068218278038182,400818
2024-09-05811834811834300834
2024-09-048168228008215,000821
2024-09-038538538328431,300843
2024-09-02840840828834900834
2024-08-308378598268402,900840
2024-08-298298658258373,400837
2024-08-288158198108195,200819
2024-08-278098158098154,900815
2024-08-268108108098101,800810
2024-08-238108108108102,600810
2024-08-228098108008101,500810
2024-08-21802807802807700807
2024-08-208068078008071,900807
2024-08-19812813807807700807
2024-08-167958137858134,900813
2024-08-157958007957982,000798
2024-08-147887887887881,000788
2024-08-137797957797884,900788
2024-08-097907907797853,100785
2024-08-087617797607682,700768
2024-08-077477817417812,900781
2024-08-067347547127546,000754
2024-08-0575575569572014,600720
2024-08-0277780676878311,200783
2024-08-018188188038105,400810
2024-07-318158188158181,900818
2024-07-308238238168161,500816
2024-07-298158258078255,700825
2024-07-268108178108171,100817
2024-07-258198208118143,200814
2024-07-248268268218241,400824
2024-07-238238258218251,000825
2024-07-228238268198262,900826
2024-07-198288308208303,300830
2024-07-18825825823823900823
2024-07-17826826826826200826
2024-07-168278308278302,300830
2024-07-12829829820827800827
2024-07-118238308218212,900821
2024-07-108208408208301,600830
2024-07-098338498278272,700827
2024-07-08849849819833900833
2024-07-058458458228433,200843
2024-07-048508508338461,400846
2024-07-038508508328472,900847
2024-07-028438508438452,500845
2024-07-018598598288432,500843
2024-06-288428438358352,400835
2024-06-27833833833833400833
2024-06-268448448338331,300833
2024-06-25833833833833200833
2024-06-24823823812818900818
2024-06-218038388038232,400823
2024-06-208118197998071,200807
2024-06-198108107998071,400807
2024-06-187948027827956,000795
2024-06-1782083275777630,900776
2024-06-14817821817817500817
2024-06-13814814814814300814
2024-06-128038108038082,000808
2024-06-118058107887882,900788
2024-06-108148147988003,600800
2024-06-07802812802805600805
2024-06-068108108018012,400801
2024-06-05810810810810700810
2024-06-04818819815819800819
2024-06-03807815807815700815
2024-05-318008068008061,100806
2024-05-308038058008033,400803
2024-05-298118118048043,900804
2024-05-288288288028263,600826
2024-05-278248298248241,500824
2024-05-248238308238302,100830
2024-05-23828830828830300830
2024-05-22827828826827800827
2024-05-218308318278271,000827
2024-05-208158308108253,700825
2024-05-17830833830833500833
2024-05-168108478078105,700810
2024-05-158448448288405,400840
2024-05-148528538448534,100853
2024-05-138458458358451,000845
2024-05-108418468328324,300832
2024-05-09---829-829
2024-05-088458458298294,100829
2024-05-07846846846846600846
2024-05-02826826826826100826
2024-05-018318318268262,400826
2024-04-308318328308301,800830
2024-04-26830830830830400830
2024-04-258318438298301,800830
2024-04-24---831-831
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