1921 (株)巴コーポレーション 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 698 | 705 | 692 | 705 | 49,800 | 705 |
| 2024-04-23 | 703 | 706 | 693 | 698 | 37,200 | 698 |
| 2024-04-22 | 719 | 723 | 705 | 705 | 42,300 | 705 |
| 2024-04-19 | 700 | 709 | 689 | 706 | 107,400 | 706 |
| 2024-04-18 | 700 | 708 | 697 | 701 | 43,500 | 701 |
| 2024-04-17 | 702 | 708 | 693 | 700 | 50,400 | 700 |
| 2024-04-16 | 690 | 703 | 682 | 698 | 87,900 | 698 |
| 2024-04-15 | 671 | 699 | 671 | 694 | 78,800 | 694 |
| 2024-04-12 | 710 | 710 | 686 | 686 | 65,400 | 686 |
| 2024-04-11 | 696 | 712 | 690 | 710 | 58,400 | 710 |
| 2024-04-10 | 708 | 714 | 699 | 704 | 34,300 | 704 |
| 2024-04-09 | 704 | 714 | 699 | 708 | 60,200 | 708 |
| 2024-04-08 | 718 | 723 | 701 | 710 | 79,000 | 710 |
| 2024-04-05 | 699 | 712 | 694 | 703 | 77,300 | 703 |
| 2024-04-04 | 722 | 726 | 712 | 713 | 26,700 | 713 |
| 2024-04-03 | 725 | 733 | 717 | 721 | 25,100 | 721 |
| 2024-04-02 | 716 | 733 | 709 | 726 | 89,900 | 726 |
| 2024-04-01 | 754 | 754 | 712 | 713 | 61,600 | 713 |
| 2024-03-29 | 741 | 746 | 733 | 739 | 86,200 | 739 |
| 2024-03-28 | 741 | 760 | 735 | 739 | 90,600 | 739 |
| 2024-03-27 | 738 | 766 | 735 | 760 | 185,700 | 760 |
| 2024-03-26 | 682 | 746 | 682 | 743 | 464,200 | 743 |
| 2024-03-25 | 669 | 669 | 653 | 662 | 47,800 | 662 |
| 2024-03-22 | 672 | 672 | 663 | 666 | 19,900 | 666 |
| 2024-03-21 | 678 | 678 | 666 | 669 | 51,100 | 669 |
| 2024-03-19 | 670 | 674 | 662 | 670 | 30,800 | 670 |
| 2024-03-18 | 679 | 680 | 670 | 676 | 38,700 | 676 |
| 2024-03-15 | 665 | 674 | 664 | 674 | 24,900 | 674 |
| 2024-03-14 | 658 | 667 | 654 | 667 | 21,000 | 667 |
| 2024-03-13 | 656 | 662 | 651 | 658 | 17,100 | 658 |
| 2024-03-12 | 651 | 659 | 645 | 654 | 41,800 | 654 |
| 2024-03-11 | 663 | 665 | 650 | 652 | 35,500 | 652 |
| 2024-03-08 | 662 | 675 | 660 | 671 | 50,500 | 671 |
| 2024-03-07 | 665 | 670 | 658 | 662 | 36,400 | 662 |
| 2024-03-06 | 649 | 663 | 649 | 657 | 32,900 | 657 |
| 2024-03-05 | 639 | 657 | 636 | 657 | 28,100 | 657 |
| 2024-03-04 | 638 | 643 | 632 | 639 | 62,900 | 639 |
| 2024-03-01 | 638 | 640 | 631 | 640 | 17,500 | 640 |
| 2024-02-29 | 634 | 643 | 634 | 635 | 20,300 | 635 |
| 2024-02-28 | 634 | 642 | 633 | 636 | 23,100 | 636 |
| 2024-02-27 | 628 | 638 | 627 | 638 | 26,200 | 638 |
| 2024-02-26 | 651 | 654 | 630 | 630 | 39,200 | 630 |
| 2024-02-22 | 651 | 651 | 640 | 646 | 30,200 | 646 |
| 2024-02-21 | 659 | 663 | 647 | 650 | 71,500 | 650 |
| 2024-02-20 | 665 | 670 | 656 | 660 | 59,700 | 660 |
| 2024-02-19 | 650 | 665 | 647 | 655 | 73,400 | 655 |
| 2024-02-16 | 633 | 649 | 628 | 647 | 65,000 | 647 |
| 2024-02-15 | 627 | 638 | 622 | 632 | 36,200 | 632 |
| 2024-02-14 | 617 | 633 | 611 | 627 | 52,900 | 627 |
| 2024-02-13 | 603 | 642 | 588 | 622 | 306,600 | 622 |
| 2024-02-09 | 601 | 605 | 599 | 602 | 47,100 | 602 |
| 2024-02-08 | 611 | 612 | 602 | 608 | 26,300 | 608 |
| 2024-02-07 | 608 | 619 | 608 | 612 | 15,600 | 612 |
| 2024-02-06 | 619 | 619 | 611 | 611 | 23,400 | 611 |
| 2024-02-05 | 621 | 625 | 609 | 619 | 58,700 | 619 |
| 2024-02-02 | 610 | 623 | 608 | 621 | 68,100 | 621 |
| 2024-02-01 | 586 | 613 | 586 | 606 | 120,700 | 606 |
| 2024-01-31 | 560 | 574 | 555 | 572 | 42,800 | 572 |
| 2024-01-30 | 558 | 565 | 552 | 561 | 200,100 | 561 |
| 2024-01-29 | 550 | 558 | 550 | 557 | 44,100 | 557 |
| 2024-01-26 | 553 | 553 | 544 | 548 | 85,800 | 548 |
| 2024-01-25 | 559 | 562 | 553 | 553 | 41,600 | 553 |
| 2024-01-24 | 561 | 561 | 553 | 557 | 50,800 | 557 |
| 2024-01-23 | 564 | 569 | 560 | 561 | 53,200 | 561 |
| 2024-01-22 | 562 | 565 | 560 | 561 | 33,500 | 561 |
| 2024-01-19 | 554 | 562 | 546 | 557 | 64,500 | 557 |
| 2024-01-18 | 549 | 557 | 548 | 554 | 45,700 | 554 |
| 2024-01-17 | 553 | 561 | 553 | 553 | 42,400 | 553 |
| 2024-01-16 | 566 | 566 | 552 | 555 | 50,800 | 555 |
| 2024-01-15 | 555 | 568 | 555 | 566 | 48,800 | 566 |
| 2024-01-12 | 571 | 571 | 550 | 557 | 115,000 | 557 |
| 2024-01-11 | 584 | 584 | 572 | 572 | 23,200 | 572 |
| 2024-01-10 | 580 | 581 | 575 | 579 | 20,800 | 579 |
| 2024-01-09 | 586 | 586 | 572 | 580 | 43,300 | 580 |
| 2024-01-05 | 585 | 588 | 583 | 585 | 13,000 | 585 |
| 2024-01-04 | 582 | 584 | 576 | 584 | 18,900 | 584 |
分割・併合履歴 ： [1992-09-25]1株→1.1株
