195A (株)ライスカレー 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 752 | 757 | 747 | 757 | 5,400 | 757 |
| 2024-11-20 | 765 | 765 | 750 | 754 | 13,200 | 754 |
| 2024-11-19 | 746 | 761 | 745 | 747 | 39,500 | 747 |
| 2024-11-18 | 738 | 750 | 728 | 743 | 102,900 | 743 |
| 2024-11-15 | 798 | 800 | 768 | 768 | 116,000 | 768 |
| 2024-11-14 | 904 | 922 | 904 | 918 | 15,800 | 918 |
| 2024-11-13 | 910 | 922 | 903 | 916 | 9,600 | 916 |
| 2024-11-12 | 907 | 916 | 901 | 904 | 4,700 | 904 |
| 2024-11-11 | 919 | 921 | 903 | 918 | 6,300 | 918 |
| 2024-11-08 | 924 | 931 | 898 | 905 | 25,500 | 905 |
| 2024-11-07 | 902 | 916 | 887 | 905 | 16,400 | 905 |
| 2024-11-06 | 894 | 907 | 885 | 891 | 11,000 | 891 |
| 2024-11-05 | 886 | 896 | 879 | 894 | 8,500 | 894 |
| 2024-11-01 | 890 | 895 | 875 | 881 | 13,300 | 881 |
| 2024-10-31 | 885 | 893 | 866 | 892 | 11,700 | 892 |
| 2024-10-30 | 890 | 890 | 876 | 884 | 12,300 | 884 |
| 2024-10-29 | 850 | 886 | 850 | 877 | 11,000 | 877 |
| 2024-10-28 | 817 | 849 | 817 | 847 | 13,400 | 847 |
| 2024-10-25 | 850 | 850 | 810 | 814 | 35,400 | 814 |
| 2024-10-24 | 845 | 852 | 833 | 850 | 17,400 | 850 |
| 2024-10-23 | 866 | 875 | 846 | 848 | 31,300 | 848 |
| 2024-10-22 | 888 | 893 | 863 | 869 | 33,200 | 869 |
| 2024-10-21 | 884 | 894 | 875 | 890 | 12,100 | 890 |
| 2024-10-18 | 900 | 900 | 865 | 878 | 34,600 | 878 |
| 2024-10-17 | 896 | 920 | 893 | 897 | 18,400 | 897 |
| 2024-10-16 | 891 | 907 | 891 | 899 | 32,100 | 899 |
| 2024-10-15 | 917 | 917 | 898 | 903 | 9,400 | 903 |
| 2024-10-11 | 901 | 926 | 889 | 905 | 39,400 | 905 |
| 2024-10-10 | 909 | 910 | 891 | 892 | 18,800 | 892 |
| 2024-10-09 | 919 | 923 | 900 | 909 | 23,000 | 909 |
| 2024-10-08 | 910 | 931 | 900 | 919 | 23,600 | 919 |
| 2024-10-07 | 930 | 933 | 912 | 914 | 33,800 | 914 |
| 2024-10-04 | 937 | 937 | 912 | 915 | 39,900 | 915 |
| 2024-10-03 | 960 | 963 | 930 | 937 | 40,100 | 937 |
| 2024-10-02 | 929 | 957 | 909 | 940 | 65,700 | 940 |
| 2024-10-01 | 936 | 963 | 926 | 940 | 90,300 | 940 |
| 2024-09-30 | 968 | 977 | 915 | 921 | 296,800 | 921 |
| 2024-09-27 | 1,039 | 1,040 | 1,020 | 1,040 | 93,300 | 1,040 |
| 2024-09-26 | 890 | 905 | 875 | 890 | 23,500 | 890 |
| 2024-09-25 | 911 | 911 | 877 | 892 | 80,300 | 892 |
| 2024-09-24 | 930 | 953 | 910 | 911 | 41,300 | 911 |
| 2024-09-20 | 969 | 971 | 930 | 930 | 62,100 | 930 |
| 2024-09-19 | 972 | 979 | 950 | 959 | 44,100 | 959 |
| 2024-09-18 | 981 | 982 | 945 | 961 | 50,800 | 961 |
| 2024-09-17 | 1,088 | 1,135 | 962 | 980 | 76,500 | 980 |
| 2024-09-13 | 1,131 | 1,135 | 1,116 | 1,124 | 4,500 | 1,124 |
| 2024-09-12 | 1,133 | 1,144 | 1,094 | 1,137 | 13,400 | 1,137 |
| 2024-09-11 | 1,189 | 1,189 | 1,076 | 1,082 | 17,000 | 1,082 |
| 2024-09-10 | 1,163 | 1,202 | 1,120 | 1,165 | 32,000 | 1,165 |
| 2024-09-09 | 1,051 | 1,150 | 1,036 | 1,150 | 14,700 | 1,150 |
| 2024-09-06 | 1,166 | 1,166 | 1,100 | 1,141 | 11,200 | 1,141 |
| 2024-09-05 | 1,154 | 1,186 | 1,134 | 1,151 | 13,100 | 1,151 |
| 2024-09-04 | 1,179 | 1,186 | 1,089 | 1,133 | 45,100 | 1,133 |
| 2024-09-03 | 1,185 | 1,239 | 1,126 | 1,205 | 67,200 | 1,205 |
| 2024-09-02 | 1,040 | 1,177 | 1,035 | 1,155 | 48,700 | 1,155 |
| 2024-08-30 | 1,042 | 1,059 | 1,011 | 1,039 | 21,100 | 1,039 |
| 2024-08-29 | 1,040 | 1,119 | 1,028 | 1,061 | 27,100 | 1,061 |
| 2024-08-28 | 1,061 | 1,145 | 1,050 | 1,050 | 45,300 | 1,050 |
| 2024-08-27 | 975 | 1,096 | 958 | 1,070 | 106,800 | 1,070 |
| 2024-08-26 | 938 | 970 | 930 | 963 | 7,000 | 963 |
| 2024-08-23 | 935 | 946 | 929 | 929 | 9,200 | 929 |
| 2024-08-22 | 959 | 959 | 935 | 935 | 8,600 | 935 |
| 2024-08-21 | 955 | 976 | 952 | 959 | 5,600 | 959 |
| 2024-08-20 | 930 | 980 | 926 | 970 | 42,600 | 970 |
| 2024-08-19 | 950 | 950 | 916 | 916 | 28,300 | 916 |
| 2024-08-16 | 984 | 984 | 942 | 945 | 39,100 | 945 |
| 2024-08-15 | 1,000 | 1,002 | 914 | 970 | 266,700 | 970 |
| 2024-08-14 | 1,050 | 1,166 | 1,029 | 1,134 | 95,400 | 1,134 |
| 2024-08-13 | 1,011 | 1,032 | 991 | 1,018 | 16,900 | 1,018 |
| 2024-08-09 | 1,020 | 1,026 | 920 | 999 | 23,400 | 999 |
| 2024-08-08 | 996 | 1,041 | 996 | 1,020 | 6,800 | 1,020 |
| 2024-08-07 | 937 | 1,032 | 936 | 1,026 | 25,300 | 1,026 |
| 2024-08-06 | 888 | 972 | 859 | 964 | 52,000 | 964 |
| 2024-08-05 | 993 | 1,026 | 815 | 828 | 106,700 | 828 |
| 2024-08-02 | 1,105 | 1,140 | 1,050 | 1,051 | 107,800 | 1,051 |
| 2024-08-01 | 1,257 | 1,279 | 1,167 | 1,186 | 33,100 | 1,186 |
| 2024-07-31 | 1,282 | 1,282 | 1,240 | 1,257 | 16,100 | 1,257 |
| 2024-07-30 | 1,270 | 1,296 | 1,231 | 1,296 | 28,900 | 1,296 |
| 2024-07-29 | 1,229 | 1,266 | 1,218 | 1,240 | 12,500 | 1,240 |
| 2024-07-26 | 1,260 | 1,268 | 1,212 | 1,212 | 23,000 | 1,212 |
| 2024-07-25 | 1,259 | 1,294 | 1,212 | 1,290 | 57,900 | 1,290 |
| 2024-07-24 | 1,241 | 1,313 | 1,240 | 1,296 | 104,800 | 1,296 |
| 2024-07-23 | 1,250 | 1,270 | 1,213 | 1,213 | 36,000 | 1,213 |
| 2024-07-22 | 1,160 | 1,250 | 1,123 | 1,250 | 105,200 | 1,250 |
| 2024-07-19 | 1,218 | 1,218 | 1,166 | 1,166 | 48,200 | 1,166 |
| 2024-07-18 | 1,237 | 1,248 | 1,211 | 1,211 | 20,100 | 1,211 |
| 2024-07-17 | 1,269 | 1,279 | 1,243 | 1,250 | 36,300 | 1,250 |
| 2024-07-16 | 1,215 | 1,257 | 1,201 | 1,257 | 38,700 | 1,257 |
| 2024-07-12 | 1,197 | 1,215 | 1,172 | 1,215 | 27,700 | 1,215 |
| 2024-07-11 | 1,161 | 1,218 | 1,121 | 1,203 | 71,600 | 1,203 |
| 2024-07-10 | 1,201 | 1,215 | 1,152 | 1,158 | 68,800 | 1,158 |
| 2024-07-09 | 1,224 | 1,237 | 1,199 | 1,199 | 55,300 | 1,199 |
| 2024-07-08 | 1,251 | 1,264 | 1,228 | 1,228 | 47,600 | 1,228 |
| 2024-07-05 | 1,256 | 1,279 | 1,251 | 1,258 | 26,300 | 1,258 |
| 2024-07-04 | 1,300 | 1,301 | 1,256 | 1,256 | 32,900 | 1,256 |
| 2024-07-03 | 1,270 | 1,298 | 1,266 | 1,297 | 39,800 | 1,297 |
| 2024-07-02 | 1,251 | 1,286 | 1,251 | 1,284 | 68,800 | 1,284 |
| 2024-07-01 | 1,288 | 1,310 | 1,254 | 1,263 | 96,100 | 1,263 |
| 2024-06-28 | 1,322 | 1,335 | 1,276 | 1,318 | 203,700 | 1,318 |
| 2024-06-27 | 1,450 | 1,450 | 1,324 | 1,328 | 346,200 | 1,328 |
| 2024-06-26 | 1,348 | 1,475 | 1,326 | 1,420 | 1,276,400 | 1,420 |
| 2024-06-25 | 1,330 | 1,480 | 1,261 | 1,322 | 2,243,900 | 1,322 |
| 2024-06-24 | 1,263 | 1,333 | 1,251 | 1,297 | 295,900 | 1,297 |
| 2024-06-21 | 1,363 | 1,411 | 1,291 | 1,293 | 309,700 | 1,293 |
| 2024-06-20 | 1,385 | 1,448 | 1,323 | 1,391 | 958,500 | 1,391 |
| 2024-06-19 | 1,560 | 1,608 | 1,401 | 1,428 | 2,745,900 | 1,428 |
分割・併合履歴 ： なし
