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
2024-05-23735745727743137,000743
2024-05-22740746727733166,300733
2024-05-2172374272374060,500740
2024-05-2071672671672248,000722
2024-05-1771071470271331,000713
2024-05-1672872870670685,700706
2024-05-1571972970972364,300723
2024-05-14721726689704251,400704
2024-05-1372072771272259,600722
2024-05-1071672070471030,100710
2024-05-0970771470471016,200710
2024-05-0871771770470447,700704
2024-05-0772672671472440,100724
2024-05-0271172470871932,100719
2024-05-0171571570170624,900706
2024-04-3071071970171560,600715
2024-04-26696709694705230,800705
2024-04-2570070369869929,900699
2024-04-2469870569270549,800705
2024-04-2370370669369837,200698
2024-04-2271972370570542,300705
2024-04-19700709689706107,400706
2024-04-1870070869770143,500701
2024-04-1770270869370050,400700
2024-04-1669070368269887,900698
2024-04-1567169967169478,800694
2024-04-1271071068668665,400686
2024-04-1169671269071058,400710
2024-04-1070871469970434,300704
2024-04-0970471469970860,200708
2024-04-0871872370171079,000710
2024-04-0569971269470377,300703
2024-04-0472272671271326,700713
2024-04-0372573371772125,100721
2024-04-0271673370972689,900726
2024-04-0175475471271361,600713
2024-03-2974174673373986,200739
2024-03-2874176073573990,600739
2024-03-27738766735760185,700760
2024-03-26682746682743464,200743
2024-03-2566966965366247,800662
2024-03-2267267266366619,900666
2024-03-2167867866666951,100669
2024-03-1967067466267030,800670
2024-03-1867968067067638,700676
2024-03-1566567466467424,900674
2024-03-1465866765466721,000667
2024-03-1365666265165817,100658
2024-03-1265165964565441,800654
2024-03-1166366565065235,500652
2024-03-0866267566067150,500671
2024-03-0766567065866236,400662
2024-03-0664966364965732,900657
2024-03-0563965763665728,100657
2024-03-0463864363263962,900639
2024-03-0163864063164017,500640
2024-02-2963464363463520,300635
2024-02-2863464263363623,100636
2024-02-2762863862763826,200638
2024-02-2665165463063039,200630
2024-02-2265165164064630,200646
2024-02-2165966364765071,500650
2024-02-2066567065666059,700660
2024-02-1965066564765573,400655
2024-02-1663364962864765,000647
2024-02-1562763862263236,200632
2024-02-1461763361162752,900627
2024-02-13603642588622306,600622
2024-02-0960160559960247,100602
2024-02-0861161260260826,300608
2024-02-0760861960861215,600612
2024-02-0661961961161123,400611
2024-02-0562162560961958,700619
2024-02-0261062360862168,100621
2024-02-01586613586606120,700606
2024-01-3156057455557242,800572
2024-01-30558565552561200,100561
2024-01-2955055855055744,100557
2024-01-2655355354454885,800548
2024-01-2555956255355341,600553
2024-01-2456156155355750,800557
2024-01-2356456956056153,200561
2024-01-2256256556056133,500561
2024-01-1955456254655764,500557
2024-01-1854955754855445,700554
2024-01-1755356155355342,400553
2024-01-1656656655255550,800555
2024-01-1555556855556648,800566
2024-01-12571571550557115,000557
2024-01-1158458457257223,200572
2024-01-1058058157557920,800579
2024-01-0958658657258043,300580
2024-01-0558558858358513,000585
2024-01-0458258457658418,900584

分割・併合履歴 : [1992-09-25]1株→1.1株