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
2024-07-194,1904,2154,1504,1506,1004,150
2024-07-184,2054,2404,2054,2051,0004,205
2024-07-174,2254,2504,1804,2055,1004,205
2024-07-164,2154,2154,1354,2106,9004,210
2024-07-124,1754,2504,1754,1952,6004,195
2024-07-114,2204,2554,2104,2108,1004,210
2024-07-104,2354,2554,1804,1806,5004,180
2024-07-094,2654,2654,1804,2357,7004,235
2024-07-084,2904,2954,2354,2503,1004,250
2024-07-054,2854,3354,2854,2901,7004,290
2024-07-044,2804,3254,2454,3004,7004,300
2024-07-034,2604,3004,2604,2803,1004,280
2024-07-024,2854,3004,2354,2904,2004,290
2024-07-014,3054,3154,1954,2302,6004,230
2024-06-284,3704,3704,2654,2953,1004,295
2024-06-274,3404,3954,2954,3305,1004,330
2024-06-264,3304,3604,2854,3407,2004,340
2024-06-254,2454,3204,2454,3003,2004,300
2024-06-244,2654,2954,2254,2353,5004,235
2024-06-214,2154,3354,2154,30014,4004,300
2024-06-204,2254,2504,2054,2054,3004,205
2024-06-194,1954,2554,1604,2556,1004,255
2024-06-184,1854,2404,1854,2151,0004,215
2024-06-174,2454,2454,1804,2202,9004,220
2024-06-144,1754,2554,1754,2554,7004,255
2024-06-134,3004,3004,2354,2457,3004,245
2024-06-124,2954,3254,2854,3003,5004,300
2024-06-114,3354,3554,2954,3102,3004,310
2024-06-104,3054,3404,3004,3402,7004,340
2024-06-074,3254,3404,3054,3052,7004,305
2024-06-064,3354,3504,3204,3253,3004,325
2024-06-054,4154,4354,3354,3356,7004,335
2024-06-044,5004,5204,4554,4553,3004,455
2024-06-034,5154,5154,4504,5105,7004,510
2024-05-314,3654,5454,3654,5159,5004,515
2024-05-304,3104,4304,3004,3659,7004,365
2024-05-294,3904,3954,2754,3706,8004,370
2024-05-284,4454,4504,3604,3904,3004,390
2024-05-274,4154,4454,3604,4454,2004,445
2024-05-244,3004,4454,3004,40525,7004,405
2024-05-234,3954,4054,3254,34020,5004,340
2024-05-224,5154,5254,3754,3956,7004,395
2024-05-214,5154,6104,4804,52011,1004,520
2024-05-204,6004,6404,4904,52522,0004,525
2024-05-174,3804,7254,3304,70549,3004,705
2024-05-164,2854,3754,2854,36014,8004,360
2024-05-154,2854,3154,2254,24520,7004,245
2024-05-144,2454,3204,1954,26525,9004,265
2024-05-134,3554,3554,2454,2703,5004,270
2024-05-104,4554,4554,2804,2905,8004,290
2024-05-094,2904,4354,2754,3958,6004,395
2024-05-084,2554,3004,1754,29090,7004,290
2024-05-074,1804,2854,1804,27541,4004,275
2024-05-024,1204,2304,1004,17529,0004,175
2024-05-014,0504,1504,0404,12014,9004,120
2024-04-304,0304,0854,0304,0608,9004,060
2024-04-263,9704,1053,9704,03043,9004,030
2024-04-254,0554,0554,0004,00516,8004,005
2024-04-244,0304,1004,0304,05011,3004,050
2024-04-233,9204,0903,9204,04012,4004,040
2024-04-223,9253,9853,8853,92011,2003,920
2024-04-193,9653,9653,8403,86025,3003,860
2024-04-183,9554,0003,9553,9703,6003,970
2024-04-174,0754,0753,9503,9557,2003,955
2024-04-164,1104,1153,9954,00510,2004,005
2024-04-154,1254,1404,0804,1305,4004,130
2024-04-124,1354,1904,1204,1506,0004,150
2024-04-114,1104,1604,1054,1354,7004,135
2024-04-104,1804,1804,1204,1407,3004,140
2024-04-094,2004,2004,1104,16010,3004,160
2024-04-084,2004,2354,1654,1806,9004,180
2024-04-054,1704,1954,1304,1954,6004,195
2024-04-044,2254,2354,1754,1802,7004,180
2024-04-034,1704,2304,1054,2056,2004,205
2024-04-024,1654,1854,1104,1104,6004,110
2024-04-014,3204,3504,1454,1705,4004,170
2024-03-294,3004,4004,3004,33511,8004,335
2024-03-284,2904,3604,2554,29032,1004,290
2024-03-274,4504,4504,3654,4156,9004,415
2024-03-264,4504,4504,3954,4403,9004,440
2024-03-254,4754,4904,4204,4657,1004,465
2024-03-224,4954,5004,4204,5008,3004,500
2024-03-214,4354,4954,3954,4959,2004,495
2024-03-194,3704,4404,3304,4206,2004,420
2024-03-184,4104,4104,2954,37510,6004,375
2024-03-154,3454,4554,3304,4459,3004,445
2024-03-144,3354,3554,2654,3559,1004,355
2024-03-134,3554,3654,2654,30510,0004,305
2024-03-124,2854,3254,2154,3258,8004,325
2024-03-114,2804,2954,1854,28511,5004,285
2024-03-084,1404,3204,1404,2809,5004,280
2024-03-074,1954,1954,1154,19510,4004,195
2024-03-064,1454,2404,1454,2005,2004,200
2024-03-054,1204,2154,1104,2003,6004,200
2024-03-044,2804,2804,1004,10517,6004,105
2024-03-014,1954,2204,1004,21014,7004,210
2024-02-294,2154,2504,1804,2053,5004,205
2024-02-284,1654,2504,1654,2206,8004,220
2024-02-274,2054,2454,1704,2006,2004,200
2024-02-264,2854,2854,1704,2156,6004,215
2024-02-224,1804,2804,1404,2808,4004,280
2024-02-214,1504,1704,0954,1407,3004,140
2024-02-204,1404,2104,1404,1554,5004,155
2024-02-194,1204,1854,0504,1507,0004,150
2024-02-164,0754,1854,0604,1207,5004,120
2024-02-154,0904,0954,0604,0758,9004,075
2024-02-144,1054,1404,0704,1107,9004,110
2024-02-134,1404,1854,1054,1307,2004,130
2024-02-094,2704,2804,1504,16542,4004,165
2024-02-084,5704,5704,4204,48015,9004,480
2024-02-074,5604,6504,5354,6059,3004,605
2024-02-064,5354,6354,4954,5608,5004,560
2024-02-054,4754,5504,4654,5153,6004,515
2024-02-024,5454,5454,4454,4952,7004,495
2024-02-014,5104,5104,4754,5001,9004,500
2024-01-314,4704,5354,4004,5356,4004,535
2024-01-304,4954,4954,4554,47021,3004,470
2024-01-294,4754,5154,4204,4956,1004,495
2024-01-264,4754,4804,4154,4358,2004,435
2024-01-254,4704,5704,4354,49011,2004,490
2024-01-244,4754,4954,4054,4659,0004,465
2024-01-234,5104,5204,4454,52012,9004,520
2024-01-224,3604,5254,3604,50014,6004,500
2024-01-194,2704,3854,1604,35013,4004,350
2024-01-184,3054,3504,3004,3009,5004,300
2024-01-174,3104,4104,3004,30510,2004,305
2024-01-164,4854,4854,2954,31010,7004,310
2024-01-154,4604,5704,4554,48015,2004,480
2024-01-124,4854,5004,3604,43022,9004,430
2024-01-114,1604,5804,1154,49539,4004,495
2024-01-104,0854,1504,0754,10016,0004,100
2024-01-094,0454,0853,9854,08514,2004,085
2024-01-054,1004,1254,0154,04511,0004,045
2024-01-044,0004,0954,0004,0959,1004,095

分割・併合履歴 : [2017-09-27]1株→0.1株