1852 (株)淺沼組 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
2024-07-163,9003,9303,8903,89042,8003,890
2024-07-123,8703,9103,8603,90058,4003,900
2024-07-113,8703,8753,8503,86034,6003,860
2024-07-103,8403,8653,8353,86540,6003,865
2024-07-093,8703,8853,8353,84546,2003,845
2024-07-083,8403,8853,8403,86558,4003,865
2024-07-053,9053,9153,8403,84060,7003,840
2024-07-043,9253,9253,8953,90057,3003,900
2024-07-033,8803,9253,8703,91584,1003,915
2024-07-023,8653,8803,8403,87570,1003,875
2024-07-013,8153,8653,8153,860101,7003,860
2024-06-283,7703,8103,7503,78090,0003,780
2024-06-273,7103,7403,7053,73534,5003,735
2024-06-263,7353,7353,7053,71040,2003,710
2024-06-253,7053,7403,7053,73567,4003,735
2024-06-243,7353,7353,6903,69550,2003,695
2024-06-213,7003,7303,7003,71060,5003,710
2024-06-203,6803,6903,6703,69038,7003,690
2024-06-193,6603,6753,6453,67034,6003,670
2024-06-183,6103,6603,6103,64539,1003,645
2024-06-173,6653,6653,5803,60049,8003,600
2024-06-143,6003,6803,6003,66065,5003,660
2024-06-133,6403,6503,5903,60034,2003,600
2024-06-123,6553,6703,6303,64035,0003,640
2024-06-113,7003,7053,6603,66549,8003,665
2024-06-103,6403,6803,6403,67534,5003,675
2024-06-073,6453,6503,6303,64028,1003,640
2024-06-063,6853,6853,6153,63034,2003,630
2024-06-053,6903,6903,6353,64543,4003,645
2024-06-043,6003,7003,5953,69071,8003,690
2024-06-033,6003,6153,5803,60049,9003,600
2024-05-313,5603,5853,5403,58555,2003,585
2024-05-303,6003,6003,5303,56084,5003,560
2024-05-293,6553,6603,6003,60080,0003,600
2024-05-283,6353,6603,6353,64540,8003,645
2024-05-273,6403,6503,6203,64541,6003,645
2024-05-243,6253,6503,6203,63540,4003,635
2024-05-233,6553,6553,6103,63053,7003,630
2024-05-223,7053,7053,6353,65056,1003,650
2024-05-213,7003,7253,6903,70547,8003,705
2024-05-203,7303,7503,6903,70078,7003,700
2024-05-173,6953,7403,6753,73046,7003,730
2024-05-163,6903,7203,6553,71074,5003,710
2024-05-153,6803,7253,6553,670146,0003,670
2024-05-143,6653,6753,6003,615153,7003,615
2024-05-133,6853,6953,6553,68069,3003,680
2024-05-103,6853,7103,6603,67083,2003,670
2024-05-093,7103,7103,6653,68545,7003,685
2024-05-083,7353,7353,6803,68548,0003,685
2024-05-073,7303,7353,7103,72563,3003,725
2024-05-023,7203,7303,7053,72031,5003,720
2024-05-013,7603,7653,7103,72047,5003,720
2024-04-303,7503,7753,7303,75574,0003,755
2024-04-263,7353,7453,7153,74552,1003,745
2024-04-253,7353,7503,7103,73575,9003,735
2024-04-243,7553,7603,7353,75559,6003,755
2024-04-233,7453,7753,7153,76079,4003,760
2024-04-223,6803,7303,6653,730101,2003,730
2024-04-193,7103,7103,6303,65095,4003,650
2024-04-183,6503,7103,6353,705101,3003,705
2024-04-173,6803,6853,6303,655130,3003,655
2024-04-163,7453,7453,6803,690134,2003,690
2024-04-153,7203,7803,7203,76594,9003,765
2024-04-123,7703,7753,7353,740152,0003,740
2024-04-113,7903,7903,7603,77599,5003,775
2024-04-103,8053,8153,7953,80062,0003,800
2024-04-093,8303,8453,7953,81570,7003,815
2024-04-083,8203,8303,7903,815102,1003,815
2024-04-053,7903,8403,7853,82073,8003,820
2024-04-043,8453,8553,8103,83074,2003,830
2024-04-033,7803,8703,7653,845145,2003,845
2024-04-023,8753,8753,7953,800166,0003,800
2024-04-013,9653,9703,8503,850331,2003,850
2024-03-294,0154,0503,9703,975229,8003,975
2024-03-284,1204,1353,9053,980958,6003,980
2024-03-274,3554,4004,3454,375425,2004,375
2024-03-264,3504,3754,3304,360177,3004,360
2024-03-254,3304,3654,2954,360164,9004,360
2024-03-224,3704,3954,2854,320265,8004,320
2024-03-214,3054,3404,2954,335167,7004,335
2024-03-194,2604,2854,2204,285178,2004,285
2024-03-184,2854,3104,2604,265132,5004,265
2024-03-154,2554,2854,2504,27066,4004,270
2024-03-144,2554,2804,2304,28077,5004,280
2024-03-134,3404,3654,2654,28099,0004,280
2024-03-124,2454,3354,1854,325151,7004,325
2024-03-114,3454,3554,2404,270175,4004,270
2024-03-084,3004,3804,3004,375124,9004,375
2024-03-074,3854,3904,3204,335112,9004,335
2024-03-064,3354,3854,3004,37087,8004,370
2024-03-054,2904,3554,2854,33588,2004,335
2024-03-044,3504,3754,2904,290143,3004,290
2024-03-014,3754,3854,3404,345135,8004,345
2024-02-294,4004,4054,3454,395170,9004,395
2024-02-284,3204,4304,3154,360253,5004,360
2024-02-274,2354,3004,2254,285121,2004,285
2024-02-264,2204,2354,2004,23079,0004,230
2024-02-224,1904,2104,1704,21075,4004,210
2024-02-214,1704,1904,1404,16568,9004,165
2024-02-204,1704,1904,1404,16590,4004,165
2024-02-194,0454,1554,0454,15082,9004,150
2024-02-164,0554,0954,0404,070104,1004,070
2024-02-154,0854,0954,0254,04098,5004,040
2024-02-144,1054,1104,0454,060125,2004,060
2024-02-134,1104,1504,0804,120146,0004,120
2024-02-094,1854,2654,1104,115239,6004,115
2024-02-084,2854,2904,2354,245127,5004,245
2024-02-074,2704,3054,2604,285103,7004,285
2024-02-064,3004,3554,3004,30585,1004,305
2024-02-054,3604,3604,3004,315118,5004,315
2024-02-024,3954,3954,3304,350117,6004,350
2024-02-014,4404,4404,3704,390187,2004,390
2024-01-314,3754,4404,3704,425105,8004,425
2024-01-304,3754,3854,3304,375106,0004,375
2024-01-294,2904,3554,2904,350114,9004,350
2024-01-264,2254,3004,2154,265171,5004,265
2024-01-254,1954,2254,1854,21571,6004,215
2024-01-244,2054,2104,1654,180100,7004,180
2024-01-234,2054,2354,2004,22097,3004,220
2024-01-224,1754,2054,1604,19575,6004,195
2024-01-194,1954,2204,1504,16083,8004,160
2024-01-184,1904,2304,1804,18587,1004,185
2024-01-174,1904,2504,1804,190144,9004,190
2024-01-164,1904,1904,1354,160123,8004,160
2024-01-154,1204,1904,1204,17594,2004,175
2024-01-124,1354,1604,0904,120130,5004,120
2024-01-114,0854,1454,0854,105136,0004,105
2024-01-104,0504,0754,0304,055108,8004,055
2024-01-094,0804,0904,0304,040165,7004,040
2024-01-053,9954,0703,9454,070209,3004,070
2024-01-043,9153,9603,8953,945155,9003,945

分割・併合履歴 : [2022-07-28]1株→2株 [2018-09-26]1株→0.1株 [1987-11-26]1株→1.07株