1811 (株)錢高組 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,9712,9882,9512,9556,8002,955
2023-06-073,0353,0452,9682,96813,8002,968
2023-06-063,0453,0553,0153,0552,8003,055
2023-06-053,0253,0603,0103,0605,3003,060
2023-06-023,0203,0352,9983,0258,0003,025
2023-06-012,9793,0352,9693,01010,8003,010
2023-05-313,0453,0452,9572,97812,1002,978
2023-05-303,0453,0603,0253,0602,6003,060
2023-05-293,0653,0753,0303,0407,3003,040
2023-05-263,1203,1203,0003,0208,0003,020
2023-05-253,1103,1203,0853,1055,1003,105
2023-05-243,1253,1353,0853,1155,8003,115
2023-05-233,1753,2503,1403,1759,6003,175
2023-05-223,1103,1803,1103,1708,0003,170
2023-05-193,3103,3103,1003,11019,8003,110
2023-05-183,3603,3603,2303,2559,4003,255
2023-05-173,1853,3903,1853,32514,0003,325
2023-05-163,2603,2653,1603,16513,7003,165
2023-05-153,2603,3203,2153,2507,3003,250
2023-05-123,5503,5903,2003,26036,7003,260
2023-05-113,6753,6753,5453,5908,2003,590
2023-05-103,6403,7003,6153,6558,2003,655
2023-05-093,5053,6753,5053,61011,1003,610
2023-05-083,3953,5053,3953,4856,3003,485
2023-05-023,4603,4603,4003,4006,2003,400
2023-05-013,4003,4603,3503,44014,1003,440
2023-04-283,3303,4003,3303,4009,5003,400
2023-04-273,2703,3303,2253,29520,7003,295
2023-04-263,2053,2553,1953,2505,8003,250
2023-04-253,2753,2753,1503,20511,8003,205
2023-04-243,1853,3003,1253,27516,3003,275
2023-04-213,2003,2003,1303,1556,2003,155
2023-04-203,0953,2053,0503,20012,2003,200
2023-04-193,0003,0902,9983,0906,1003,090
2023-04-183,0303,0453,0103,0104,7003,010
2023-04-173,0403,0403,0103,0402,7003,040
2023-04-143,0453,0452,9983,0254,3003,025
2023-04-133,0453,0652,9983,0256,2003,025
2023-04-123,0503,0553,0153,0453,1003,045
2023-04-113,0353,0352,9873,0204,3003,020
2023-04-102,9713,0152,9713,0152,5003,015
2023-04-072,9662,9872,9392,9717,0002,971
2023-04-063,0153,0302,9662,9666,8002,966
2023-04-053,1003,1003,0253,0255,7003,025
2023-04-043,0653,1703,0653,1107,5003,110
2023-04-032,9983,0702,9983,0658,8003,065
2023-03-312,9152,9872,9152,97726,2002,977
2023-03-302,9502,9512,9242,94835,9002,948
2023-03-293,0103,0152,9843,0154,4003,015
2023-03-282,9943,0052,9882,9892,4002,989
2023-03-272,9973,0152,9853,0152,9003,015
2023-03-242,9763,0302,9763,0058,7003,005
2023-03-232,9953,0002,9812,9902,1002,990
2023-03-222,9982,9982,9622,9952,9002,995
2023-03-202,9972,9972,9332,9484,2002,948
2023-03-172,9663,0352,9663,0306,7003,030
2023-03-162,9432,9752,9362,9585,5002,958
2023-03-152,9243,0002,9242,9937,9002,993
2023-03-142,9782,9782,9222,9229,4002,922
2023-03-133,0053,0052,9542,97914,1002,979
2023-03-103,0303,0303,0053,0306,2003,030
2023-03-093,0103,0452,9903,0454,2003,045
2023-03-082,9783,0252,9782,9934,5002,993
2023-03-072,9912,9912,9642,9832,8002,983
2023-03-062,9573,0002,9352,9846,4002,984
2023-03-032,9983,0202,9522,9577,4002,957
2023-03-022,9963,0502,9963,0153,6003,015
2023-03-012,9863,0202,9862,9964,6002,996
2023-02-282,9562,9882,9562,9732,7002,973
2023-02-272,9322,9962,9322,9694,0002,969
2023-02-242,8972,9082,8952,8972,7002,897
2023-02-222,9152,9152,8972,8973,8002,897
2023-02-212,9572,9572,8862,9206,2002,920
2023-02-202,9502,9992,9462,9593,3002,959
2023-02-172,9152,9712,8972,9547,0002,954
2023-02-162,8462,9402,8162,9159,0002,915
2023-02-152,8292,8462,8292,8466002,846
2023-02-142,8452,8502,8272,8293,8002,829
2023-02-132,8632,8892,7942,85512,0002,855
2023-02-102,7332,9632,7202,81322,7002,813
2023-02-092,7042,7262,7042,7201,5002,720
2023-02-082,7282,7282,7042,7048002,704
2023-02-072,7152,7152,6902,7152,2002,715
2023-02-062,7102,7232,7102,7154,1002,715
2023-02-032,7592,7612,7192,7322,3002,732
2023-02-022,7352,7592,7342,7591,6002,759
2023-02-012,7222,7352,7222,7356002,735
2023-01-312,7042,7502,6862,7503,9002,750
2023-01-302,7522,7522,6652,67922,6002,679
2023-01-272,7232,7372,7232,7263,3002,726
2023-01-262,7272,7432,7272,7343,2002,734
2023-01-252,7292,7292,7092,7114,5002,711
2023-01-242,6802,7412,6802,7295,4002,729
2023-01-232,6422,6932,6262,6936,4002,693
2023-01-202,6242,6322,6192,6233,2002,623
2023-01-192,6342,6382,6162,6162,3002,616
2023-01-182,6212,6432,6112,6345,8002,634
2023-01-172,6102,6172,6102,6122,7002,612
2023-01-162,6422,6422,6102,6104,8002,610
2023-01-132,6182,6292,6112,6114,0002,611
2023-01-122,6232,6302,6182,6186,9002,618
2023-01-112,6372,6432,6322,6322,6002,632
2023-01-102,6412,6592,6412,6504,0002,650
2023-01-062,6112,6402,6112,6291,7002,629
2023-01-052,6202,6592,6172,6192,9002,619
2023-01-042,6182,6212,6182,6201,0002,620

分割・併合履歴 : [2017-09-27]1株→0.1株