1944 (株)きんでん 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 | 3,064 | 3,215 | 3,000 | 3,120 | 2,113,000 | 3,120 |
| 2024-04-23 | 3,056 | 3,118 | 3,055 | 3,086 | 919,500 | 3,086 |
| 2024-04-22 | 3,031 | 3,096 | 3,015 | 3,047 | 853,100 | 3,047 |
| 2024-04-19 | 3,026 | 3,051 | 2,967 | 3,028 | 1,037,400 | 3,028 |
| 2024-04-18 | 2,989.5 | 3,058 | 2,975 | 2,995.5 | 886,300 | 2,995.50 |
| 2024-04-17 | 3,028 | 3,047 | 2,950 | 2,989.5 | 631,200 | 2,989.50 |
| 2024-04-16 | 3,050 | 3,073 | 3,014 | 3,014 | 991,000 | 3,014 |
| 2024-04-15 | 3,008 | 3,092 | 2,990 | 3,063 | 728,100 | 3,063 |
| 2024-04-12 | 2,995 | 3,065 | 2,989.5 | 3,024 | 1,091,200 | 3,024 |
| 2024-04-11 | 2,809 | 2,996 | 2,805 | 2,984 | 2,196,700 | 2,984 |
| 2024-04-10 | 2,695 | 2,850 | 2,694.5 | 2,828.5 | 1,091,800 | 2,828.50 |
| 2024-04-09 | 2,660 | 2,689 | 2,659.5 | 2,671 | 408,600 | 2,671 |
| 2024-04-08 | 2,639.5 | 2,689 | 2,636 | 2,657 | 422,600 | 2,657 |
| 2024-04-05 | 2,563 | 2,631 | 2,551 | 2,619.5 | 458,900 | 2,619.50 |
| 2024-04-04 | 2,621 | 2,631.5 | 2,598 | 2,612 | 339,900 | 2,612 |
| 2024-04-03 | 2,601 | 2,619 | 2,589 | 2,600 | 369,900 | 2,600 |
| 2024-04-02 | 2,650 | 2,654.5 | 2,615 | 2,636.5 | 247,500 | 2,636.50 |
| 2024-04-01 | 2,696 | 2,713 | 2,658 | 2,673.5 | 246,100 | 2,673.50 |
| 2024-03-29 | 2,650 | 2,701.5 | 2,638.5 | 2,696 | 348,000 | 2,696 |
| 2024-03-28 | 2,670 | 2,680 | 2,613 | 2,629 | 492,500 | 2,629 |
| 2024-03-27 | 2,720 | 2,731 | 2,704.5 | 2,710.5 | 566,900 | 2,710.50 |
| 2024-03-26 | 2,722 | 2,729 | 2,703 | 2,706.5 | 392,700 | 2,706.50 |
| 2024-03-25 | 2,764 | 2,785 | 2,736 | 2,742 | 376,600 | 2,742 |
| 2024-03-22 | 2,794 | 2,799 | 2,743.5 | 2,760.5 | 657,800 | 2,760.50 |
| 2024-03-21 | 2,745 | 2,794 | 2,745 | 2,783.5 | 1,158,800 | 2,783.50 |
| 2024-03-19 | 2,753.5 | 2,772 | 2,719.5 | 2,738.5 | 695,700 | 2,738.50 |
| 2024-03-18 | 2,700.5 | 2,784.5 | 2,700.5 | 2,755 | 678,100 | 2,755 |
| 2024-03-15 | 2,650 | 2,693 | 2,645 | 2,666 | 618,200 | 2,666 |
| 2024-03-14 | 2,650 | 2,677.5 | 2,634 | 2,650 | 535,700 | 2,650 |
| 2024-03-13 | 2,675.5 | 2,684 | 2,629.5 | 2,650 | 252,600 | 2,650 |
| 2024-03-12 | 2,650 | 2,670.5 | 2,608 | 2,668.5 | 418,800 | 2,668.50 |
| 2024-03-11 | 2,749 | 2,763 | 2,624 | 2,694.5 | 508,700 | 2,694.50 |
| 2024-03-08 | 2,727 | 2,804 | 2,702.5 | 2,779.5 | 1,180,300 | 2,779.50 |
| 2024-03-07 | 2,596.5 | 2,722 | 2,582 | 2,702 | 972,300 | 2,702 |
| 2024-03-06 | 2,568 | 2,593.5 | 2,550 | 2,570 | 498,200 | 2,570 |
| 2024-03-05 | 2,549.5 | 2,591.5 | 2,541.5 | 2,576.5 | 535,900 | 2,576.50 |
| 2024-03-04 | 2,550 | 2,570.5 | 2,532 | 2,550 | 397,600 | 2,550 |
| 2024-03-01 | 2,541 | 2,572 | 2,529 | 2,557.5 | 439,400 | 2,557.50 |
| 2024-02-29 | 2,557 | 2,563.5 | 2,520 | 2,552.5 | 667,900 | 2,552.50 |
| 2024-02-28 | 2,595.5 | 2,612.5 | 2,540 | 2,550 | 547,200 | 2,550 |
| 2024-02-27 | 2,610 | 2,627.5 | 2,571.5 | 2,580 | 434,100 | 2,580 |
| 2024-02-26 | 2,647 | 2,686.5 | 2,617 | 2,624 | 578,900 | 2,624 |
| 2024-02-22 | 2,620 | 2,623.5 | 2,601 | 2,622.5 | 350,600 | 2,622.50 |
| 2024-02-21 | 2,620.5 | 2,631 | 2,600.5 | 2,620 | 299,700 | 2,620 |
| 2024-02-20 | 2,650 | 2,662.5 | 2,610 | 2,620 | 474,300 | 2,620 |
| 2024-02-19 | 2,620 | 2,653 | 2,608 | 2,650 | 406,900 | 2,650 |
| 2024-02-16 | 2,638.5 | 2,639 | 2,611 | 2,620 | 458,000 | 2,620 |
| 2024-02-15 | 2,620 | 2,625 | 2,579.5 | 2,620 | 342,000 | 2,620 |
| 2024-02-14 | 2,620 | 2,632 | 2,583.5 | 2,614.5 | 404,400 | 2,614.50 |
| 2024-02-13 | 2,620 | 2,628.5 | 2,580.5 | 2,628.5 | 398,100 | 2,628.50 |
| 2024-02-09 | 2,600 | 2,616 | 2,580 | 2,602.5 | 305,500 | 2,602.50 |
| 2024-02-08 | 2,650 | 2,658 | 2,608.5 | 2,614.5 | 440,200 | 2,614.50 |
| 2024-02-07 | 2,603.5 | 2,674.5 | 2,603 | 2,664.5 | 769,400 | 2,664.50 |
| 2024-02-06 | 2,562 | 2,622.5 | 2,561 | 2,604 | 565,100 | 2,604 |
| 2024-02-05 | 2,620 | 2,620 | 2,559 | 2,592 | 707,800 | 2,592 |
| 2024-02-02 | 2,639 | 2,675 | 2,615 | 2,640 | 982,600 | 2,640 |
| 2024-02-01 | 2,866.5 | 2,899.5 | 2,628 | 2,635 | 2,634,500 | 2,635 |
| 2024-01-31 | 2,433.5 | 2,466.5 | 2,427.5 | 2,466.5 | 842,600 | 2,466.50 |
| 2024-01-30 | 2,460 | 2,484 | 2,450.5 | 2,472 | 569,100 | 2,472 |
| 2024-01-29 | 2,416.5 | 2,459.5 | 2,416.5 | 2,452.5 | 370,100 | 2,452.50 |
| 2024-01-26 | 2,404 | 2,426.5 | 2,388.5 | 2,409 | 325,100 | 2,409 |
| 2024-01-25 | 2,410 | 2,435.5 | 2,407 | 2,419 | 274,500 | 2,419 |
| 2024-01-24 | 2,435 | 2,440.5 | 2,386 | 2,429 | 321,700 | 2,429 |
| 2024-01-23 | 2,473 | 2,482.5 | 2,425.5 | 2,438.5 | 489,900 | 2,438.50 |
| 2024-01-22 | 2,454.5 | 2,521 | 2,448.5 | 2,478.5 | 797,600 | 2,478.50 |
| 2024-01-19 | 2,432 | 2,443 | 2,403 | 2,441.5 | 381,000 | 2,441.50 |
| 2024-01-18 | 2,423 | 2,435 | 2,403.5 | 2,407.5 | 244,800 | 2,407.50 |
| 2024-01-17 | 2,438.5 | 2,468.5 | 2,428.5 | 2,432 | 421,100 | 2,432 |
| 2024-01-16 | 2,479 | 2,482.5 | 2,436 | 2,438.5 | 418,300 | 2,438.50 |
| 2024-01-15 | 2,433 | 2,511 | 2,423 | 2,488 | 441,300 | 2,488 |
| 2024-01-12 | 2,438 | 2,471.5 | 2,425 | 2,436.5 | 329,500 | 2,436.50 |
| 2024-01-11 | 2,456 | 2,457 | 2,418 | 2,425 | 304,300 | 2,425 |
| 2024-01-10 | 2,400 | 2,432 | 2,394 | 2,417.5 | 288,400 | 2,417.50 |
| 2024-01-09 | 2,405 | 2,427.5 | 2,393 | 2,408.5 | 219,300 | 2,408.50 |
| 2024-01-05 | 2,415 | 2,415.5 | 2,387 | 2,392.5 | 262,500 | 2,392.50 |
| 2024-01-04 | 2,400.5 | 2,434 | 2,382 | 2,432 | 264,600 | 2,432 |
分割・併合履歴 ： [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.03株 [1988-03-28]1株→1.03株 [1984-03-28]1株→1.03株
