1811 (株)錢高組 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,015 | 4,095 | 4,015 | 4,070 | 5,000 | 4,070 |
| 2024-07-25 | 4,030 | 4,095 | 4,000 | 4,010 | 16,200 | 4,010 |
| 2024-07-24 | 4,120 | 4,135 | 4,060 | 4,100 | 8,100 | 4,100 |
| 2024-07-23 | 4,130 | 4,200 | 4,130 | 4,155 | 5,800 | 4,155 |
| 2024-07-22 | 4,110 | 4,245 | 4,110 | 4,145 | 4,600 | 4,145 |
| 2024-07-19 | 4,190 | 4,215 | 4,150 | 4,150 | 6,100 | 4,150 |
| 2024-07-18 | 4,205 | 4,240 | 4,205 | 4,205 | 1,000 | 4,205 |
| 2024-07-17 | 4,225 | 4,250 | 4,180 | 4,205 | 5,100 | 4,205 |
| 2024-07-16 | 4,215 | 4,215 | 4,135 | 4,210 | 6,900 | 4,210 |
| 2024-07-12 | 4,175 | 4,250 | 4,175 | 4,195 | 2,600 | 4,195 |
| 2024-07-11 | 4,220 | 4,255 | 4,210 | 4,210 | 8,100 | 4,210 |
| 2024-07-10 | 4,235 | 4,255 | 4,180 | 4,180 | 6,500 | 4,180 |
| 2024-07-09 | 4,265 | 4,265 | 4,180 | 4,235 | 7,700 | 4,235 |
| 2024-07-08 | 4,290 | 4,295 | 4,235 | 4,250 | 3,100 | 4,250 |
| 2024-07-05 | 4,285 | 4,335 | 4,285 | 4,290 | 1,700 | 4,290 |
| 2024-07-04 | 4,280 | 4,325 | 4,245 | 4,300 | 4,700 | 4,300 |
| 2024-07-03 | 4,260 | 4,300 | 4,260 | 4,280 | 3,100 | 4,280 |
| 2024-07-02 | 4,285 | 4,300 | 4,235 | 4,290 | 4,200 | 4,290 |
| 2024-07-01 | 4,305 | 4,315 | 4,195 | 4,230 | 2,600 | 4,230 |
| 2024-06-28 | 4,370 | 4,370 | 4,265 | 4,295 | 3,100 | 4,295 |
| 2024-06-27 | 4,340 | 4,395 | 4,295 | 4,330 | 5,100 | 4,330 |
| 2024-06-26 | 4,330 | 4,360 | 4,285 | 4,340 | 7,200 | 4,340 |
| 2024-06-25 | 4,245 | 4,320 | 4,245 | 4,300 | 3,200 | 4,300 |
| 2024-06-24 | 4,265 | 4,295 | 4,225 | 4,235 | 3,500 | 4,235 |
| 2024-06-21 | 4,215 | 4,335 | 4,215 | 4,300 | 14,400 | 4,300 |
| 2024-06-20 | 4,225 | 4,250 | 4,205 | 4,205 | 4,300 | 4,205 |
| 2024-06-19 | 4,195 | 4,255 | 4,160 | 4,255 | 6,100 | 4,255 |
| 2024-06-18 | 4,185 | 4,240 | 4,185 | 4,215 | 1,000 | 4,215 |
| 2024-06-17 | 4,245 | 4,245 | 4,180 | 4,220 | 2,900 | 4,220 |
| 2024-06-14 | 4,175 | 4,255 | 4,175 | 4,255 | 4,700 | 4,255 |
| 2024-06-13 | 4,300 | 4,300 | 4,235 | 4,245 | 7,300 | 4,245 |
| 2024-06-12 | 4,295 | 4,325 | 4,285 | 4,300 | 3,500 | 4,300 |
| 2024-06-11 | 4,335 | 4,355 | 4,295 | 4,310 | 2,300 | 4,310 |
| 2024-06-10 | 4,305 | 4,340 | 4,300 | 4,340 | 2,700 | 4,340 |
| 2024-06-07 | 4,325 | 4,340 | 4,305 | 4,305 | 2,700 | 4,305 |
| 2024-06-06 | 4,335 | 4,350 | 4,320 | 4,325 | 3,300 | 4,325 |
| 2024-06-05 | 4,415 | 4,435 | 4,335 | 4,335 | 6,700 | 4,335 |
| 2024-06-04 | 4,500 | 4,520 | 4,455 | 4,455 | 3,300 | 4,455 |
| 2024-06-03 | 4,515 | 4,515 | 4,450 | 4,510 | 5,700 | 4,510 |
| 2024-05-31 | 4,365 | 4,545 | 4,365 | 4,515 | 9,500 | 4,515 |
| 2024-05-30 | 4,310 | 4,430 | 4,300 | 4,365 | 9,700 | 4,365 |
| 2024-05-29 | 4,390 | 4,395 | 4,275 | 4,370 | 6,800 | 4,370 |
| 2024-05-28 | 4,445 | 4,450 | 4,360 | 4,390 | 4,300 | 4,390 |
| 2024-05-27 | 4,415 | 4,445 | 4,360 | 4,445 | 4,200 | 4,445 |
| 2024-05-24 | 4,300 | 4,445 | 4,300 | 4,405 | 25,700 | 4,405 |
| 2024-05-23 | 4,395 | 4,405 | 4,325 | 4,340 | 20,500 | 4,340 |
| 2024-05-22 | 4,515 | 4,525 | 4,375 | 4,395 | 6,700 | 4,395 |
| 2024-05-21 | 4,515 | 4,610 | 4,480 | 4,520 | 11,100 | 4,520 |
| 2024-05-20 | 4,600 | 4,640 | 4,490 | 4,525 | 22,000 | 4,525 |
| 2024-05-17 | 4,380 | 4,725 | 4,330 | 4,705 | 49,300 | 4,705 |
| 2024-05-16 | 4,285 | 4,375 | 4,285 | 4,360 | 14,800 | 4,360 |
| 2024-05-15 | 4,285 | 4,315 | 4,225 | 4,245 | 20,700 | 4,245 |
| 2024-05-14 | 4,245 | 4,320 | 4,195 | 4,265 | 25,900 | 4,265 |
| 2024-05-13 | 4,355 | 4,355 | 4,245 | 4,270 | 3,500 | 4,270 |
| 2024-05-10 | 4,455 | 4,455 | 4,280 | 4,290 | 5,800 | 4,290 |
| 2024-05-09 | 4,290 | 4,435 | 4,275 | 4,395 | 8,600 | 4,395 |
| 2024-05-08 | 4,255 | 4,300 | 4,175 | 4,290 | 90,700 | 4,290 |
| 2024-05-07 | 4,180 | 4,285 | 4,180 | 4,275 | 41,400 | 4,275 |
| 2024-05-02 | 4,120 | 4,230 | 4,100 | 4,175 | 29,000 | 4,175 |
| 2024-05-01 | 4,050 | 4,150 | 4,040 | 4,120 | 14,900 | 4,120 |
| 2024-04-30 | 4,030 | 4,085 | 4,030 | 4,060 | 8,900 | 4,060 |
| 2024-04-26 | 3,970 | 4,105 | 3,970 | 4,030 | 43,900 | 4,030 |
| 2024-04-25 | 4,055 | 4,055 | 4,000 | 4,005 | 16,800 | 4,005 |
| 2024-04-24 | 4,030 | 4,100 | 4,030 | 4,050 | 11,300 | 4,050 |
| 2024-04-23 | 3,920 | 4,090 | 3,920 | 4,040 | 12,400 | 4,040 |
| 2024-04-22 | 3,925 | 3,985 | 3,885 | 3,920 | 11,200 | 3,920 |
| 2024-04-19 | 3,965 | 3,965 | 3,840 | 3,860 | 25,300 | 3,860 |
| 2024-04-18 | 3,955 | 4,000 | 3,955 | 3,970 | 3,600 | 3,970 |
| 2024-04-17 | 4,075 | 4,075 | 3,950 | 3,955 | 7,200 | 3,955 |
| 2024-04-16 | 4,110 | 4,115 | 3,995 | 4,005 | 10,200 | 4,005 |
| 2024-04-15 | 4,125 | 4,140 | 4,080 | 4,130 | 5,400 | 4,130 |
| 2024-04-12 | 4,135 | 4,190 | 4,120 | 4,150 | 6,000 | 4,150 |
| 2024-04-11 | 4,110 | 4,160 | 4,105 | 4,135 | 4,700 | 4,135 |
| 2024-04-10 | 4,180 | 4,180 | 4,120 | 4,140 | 7,300 | 4,140 |
| 2024-04-09 | 4,200 | 4,200 | 4,110 | 4,160 | 10,300 | 4,160 |
| 2024-04-08 | 4,200 | 4,235 | 4,165 | 4,180 | 6,900 | 4,180 |
| 2024-04-05 | 4,170 | 4,195 | 4,130 | 4,195 | 4,600 | 4,195 |
| 2024-04-04 | 4,225 | 4,235 | 4,175 | 4,180 | 2,700 | 4,180 |
| 2024-04-03 | 4,170 | 4,230 | 4,105 | 4,205 | 6,200 | 4,205 |
| 2024-04-02 | 4,165 | 4,185 | 4,110 | 4,110 | 4,600 | 4,110 |
| 2024-04-01 | 4,320 | 4,350 | 4,145 | 4,170 | 5,400 | 4,170 |
| 2024-03-29 | 4,300 | 4,400 | 4,300 | 4,335 | 11,800 | 4,335 |
| 2024-03-28 | 4,290 | 4,360 | 4,255 | 4,290 | 32,100 | 4,290 |
| 2024-03-27 | 4,450 | 4,450 | 4,365 | 4,415 | 6,900 | 4,415 |
| 2024-03-26 | 4,450 | 4,450 | 4,395 | 4,440 | 3,900 | 4,440 |
| 2024-03-25 | 4,475 | 4,490 | 4,420 | 4,465 | 7,100 | 4,465 |
| 2024-03-22 | 4,495 | 4,500 | 4,420 | 4,500 | 8,300 | 4,500 |
| 2024-03-21 | 4,435 | 4,495 | 4,395 | 4,495 | 9,200 | 4,495 |
| 2024-03-19 | 4,370 | 4,440 | 4,330 | 4,420 | 6,200 | 4,420 |
| 2024-03-18 | 4,410 | 4,410 | 4,295 | 4,375 | 10,600 | 4,375 |
| 2024-03-15 | 4,345 | 4,455 | 4,330 | 4,445 | 9,300 | 4,445 |
| 2024-03-14 | 4,335 | 4,355 | 4,265 | 4,355 | 9,100 | 4,355 |
| 2024-03-13 | 4,355 | 4,365 | 4,265 | 4,305 | 10,000 | 4,305 |
| 2024-03-12 | 4,285 | 4,325 | 4,215 | 4,325 | 8,800 | 4,325 |
| 2024-03-11 | 4,280 | 4,295 | 4,185 | 4,285 | 11,500 | 4,285 |
| 2024-03-08 | 4,140 | 4,320 | 4,140 | 4,280 | 9,500 | 4,280 |
| 2024-03-07 | 4,195 | 4,195 | 4,115 | 4,195 | 10,400 | 4,195 |
| 2024-03-06 | 4,145 | 4,240 | 4,145 | 4,200 | 5,200 | 4,200 |
| 2024-03-05 | 4,120 | 4,215 | 4,110 | 4,200 | 3,600 | 4,200 |
| 2024-03-04 | 4,280 | 4,280 | 4,100 | 4,105 | 17,600 | 4,105 |
| 2024-03-01 | 4,195 | 4,220 | 4,100 | 4,210 | 14,700 | 4,210 |
| 2024-02-29 | 4,215 | 4,250 | 4,180 | 4,205 | 3,500 | 4,205 |
| 2024-02-28 | 4,165 | 4,250 | 4,165 | 4,220 | 6,800 | 4,220 |
| 2024-02-27 | 4,205 | 4,245 | 4,170 | 4,200 | 6,200 | 4,200 |
| 2024-02-26 | 4,285 | 4,285 | 4,170 | 4,215 | 6,600 | 4,215 |
| 2024-02-22 | 4,180 | 4,280 | 4,140 | 4,280 | 8,400 | 4,280 |
| 2024-02-21 | 4,150 | 4,170 | 4,095 | 4,140 | 7,300 | 4,140 |
| 2024-02-20 | 4,140 | 4,210 | 4,140 | 4,155 | 4,500 | 4,155 |
| 2024-02-19 | 4,120 | 4,185 | 4,050 | 4,150 | 7,000 | 4,150 |
| 2024-02-16 | 4,075 | 4,185 | 4,060 | 4,120 | 7,500 | 4,120 |
| 2024-02-15 | 4,090 | 4,095 | 4,060 | 4,075 | 8,900 | 4,075 |
| 2024-02-14 | 4,105 | 4,140 | 4,070 | 4,110 | 7,900 | 4,110 |
| 2024-02-13 | 4,140 | 4,185 | 4,105 | 4,130 | 7,200 | 4,130 |
| 2024-02-09 | 4,270 | 4,280 | 4,150 | 4,165 | 42,400 | 4,165 |
| 2024-02-08 | 4,570 | 4,570 | 4,420 | 4,480 | 15,900 | 4,480 |
| 2024-02-07 | 4,560 | 4,650 | 4,535 | 4,605 | 9,300 | 4,605 |
| 2024-02-06 | 4,535 | 4,635 | 4,495 | 4,560 | 8,500 | 4,560 |
| 2024-02-05 | 4,475 | 4,550 | 4,465 | 4,515 | 3,600 | 4,515 |
| 2024-02-02 | 4,545 | 4,545 | 4,445 | 4,495 | 2,700 | 4,495 |
| 2024-02-01 | 4,510 | 4,510 | 4,475 | 4,500 | 1,900 | 4,500 |
| 2024-01-31 | 4,470 | 4,535 | 4,400 | 4,535 | 6,400 | 4,535 |
| 2024-01-30 | 4,495 | 4,495 | 4,455 | 4,470 | 21,300 | 4,470 |
| 2024-01-29 | 4,475 | 4,515 | 4,420 | 4,495 | 6,100 | 4,495 |
| 2024-01-26 | 4,475 | 4,480 | 4,415 | 4,435 | 8,200 | 4,435 |
| 2024-01-25 | 4,470 | 4,570 | 4,435 | 4,490 | 11,200 | 4,490 |
| 2024-01-24 | 4,475 | 4,495 | 4,405 | 4,465 | 9,000 | 4,465 |
| 2024-01-23 | 4,510 | 4,520 | 4,445 | 4,520 | 12,900 | 4,520 |
| 2024-01-22 | 4,360 | 4,525 | 4,360 | 4,500 | 14,600 | 4,500 |
| 2024-01-19 | 4,270 | 4,385 | 4,160 | 4,350 | 13,400 | 4,350 |
| 2024-01-18 | 4,305 | 4,350 | 4,300 | 4,300 | 9,500 | 4,300 |
| 2024-01-17 | 4,310 | 4,410 | 4,300 | 4,305 | 10,200 | 4,305 |
| 2024-01-16 | 4,485 | 4,485 | 4,295 | 4,310 | 10,700 | 4,310 |
| 2024-01-15 | 4,460 | 4,570 | 4,455 | 4,480 | 15,200 | 4,480 |
| 2024-01-12 | 4,485 | 4,500 | 4,360 | 4,430 | 22,900 | 4,430 |
| 2024-01-11 | 4,160 | 4,580 | 4,115 | 4,495 | 39,400 | 4,495 |
| 2024-01-10 | 4,085 | 4,150 | 4,075 | 4,100 | 16,000 | 4,100 |
| 2024-01-09 | 4,045 | 4,085 | 3,985 | 4,085 | 14,200 | 4,085 |
| 2024-01-05 | 4,100 | 4,125 | 4,015 | 4,045 | 11,000 | 4,045 |
| 2024-01-04 | 4,000 | 4,095 | 4,000 | 4,095 | 9,100 | 4,095 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
