1793 (株)大本組 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
2024-04-232,5752,5752,5552,5552002,555
2024-04-222,5792,5792,5552,5555002,555
2024-04-192,5942,5942,5722,5725002,572
2024-04-182,5652,5652,5652,5652002,565
2024-04-17---2,563-2,563
2024-04-16---2,563-2,563
2024-04-15---2,563-2,563
2024-04-12---2,563-2,563
2024-04-11---2,563-2,563
2024-04-102,5142,5672,5142,5636002,563
2024-04-092,5642,5642,5642,5641002,564
2024-04-082,5612,5642,5612,5643002,564
2024-04-052,6282,6282,5912,5914002,591
2024-04-042,5442,6002,5442,6005,1002,600
2024-04-032,4802,5602,4802,5602,8002,560
2024-04-022,5002,5002,4612,4613002,461
2024-04-012,5402,5402,5302,5303002,530
2024-03-292,4992,5302,4302,5301,4002,530
2024-03-282,5342,5492,5152,5495002,549
2024-03-272,6992,6992,6492,6494002,649
2024-03-262,6332,6942,6332,6949002,694
2024-03-252,7582,7582,6922,6921,4002,692
2024-03-222,7532,7532,7122,7321,1002,732
2024-03-212,9002,9002,8852,8907002,890
2024-03-192,8702,8902,8202,8908002,890
2024-03-182,6702,7902,6702,7902,0002,790
2024-03-152,6542,6702,6542,6707002,670
2024-03-142,6502,6712,6502,6708002,670
2024-03-132,5972,6402,5972,6401,2002,640
2024-03-12---2,547-2,547
2024-03-112,6102,6102,5472,5474002,547
2024-03-082,5612,6102,5612,6108002,610
2024-03-07---2,584-2,584
2024-03-06---2,584-2,584
2024-03-052,5902,5902,5512,5845002,584
2024-03-042,5502,5952,5492,5952,2002,595
2024-03-012,5252,5252,5252,5252002,525
2024-02-292,5532,5972,5152,5732,3002,573
2024-02-28---2,592-2,592
2024-02-272,5922,5922,5922,5922002,592
2024-02-262,5152,6012,5152,6011,2002,601
2024-02-222,5972,5972,5122,5121,8002,512
2024-02-212,5372,6052,5372,6051,6002,605
2024-02-20---2,526-2,526
2024-02-192,5212,5612,5212,5264002,526
2024-02-16---2,483-2,483
2024-02-15---2,483-2,483
2024-02-142,5092,5092,4592,4834002,483
2024-02-132,4952,4952,4872,4921,1002,492
2024-02-092,5022,5432,4742,4891,4002,489
2024-02-082,5512,5582,4712,5023,8002,502
2024-02-072,8802,9432,5212,57025,5002,570
2024-02-062,5002,5002,4802,4803002,480
2024-02-052,5392,5402,5222,5228002,522
2024-02-022,5002,5452,5002,5456002,545
2024-02-012,4602,5002,4602,5001,0002,500
2024-01-312,4302,4602,4302,4604002,460
2024-01-302,4502,4602,4272,4605002,460
2024-01-292,4602,4602,4102,4601,1002,460
2024-01-262,4802,4802,4602,4605,7002,460
2024-01-252,4842,4842,4502,4501,1002,450
2024-01-242,4132,4552,4112,4551,7002,455
2024-01-232,4102,4562,3992,4133,2002,413
2024-01-222,4302,4302,4092,4093002,409
2024-01-192,4602,4602,4512,4513002,451
2024-01-182,4282,4292,4002,4293,2002,429
2024-01-17---2,428-2,428
2024-01-162,4262,4282,4262,4283002,428
2024-01-15---2,422-2,422
2024-01-122,4502,4502,4222,4222002,422
2024-01-112,4202,4252,4012,4074,1002,407
2024-01-102,4262,4262,4202,4202002,420
2024-01-092,4372,4372,4262,4263002,426
2024-01-052,4882,4882,4872,4873002,487
2024-01-042,5872,5872,5132,5132,5002,513

分割・併合履歴 : [2023-09-28]1株→3株 [2017-09-27]1株→0.2株 [1996-03-26]1株→1.1株 [1995-05-26]1株→1.4株