1972 三晃金属工業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-083,7003,7503,6603,71012,4003,710
2023-02-073,6503,7603,6303,73028,0003,730
2023-02-063,6053,7153,6053,66519,1003,665
2023-02-033,6503,6503,5753,60013,8003,600
2023-02-023,6653,7353,5903,65030,7003,650
2023-02-013,7603,8003,6503,66535,3003,665
2023-01-313,7503,8353,7053,74042,5003,740
2023-01-303,5303,6803,4503,68062,5003,680
2023-01-273,4203,5153,3653,46068,8003,460
2023-01-263,4903,5053,3553,40526,4003,405
2023-01-253,4853,5503,4653,49024,6003,490
2023-01-243,5753,5803,4553,45530,4003,455
2023-01-233,4853,6053,4603,55043,4003,550
2023-01-203,3703,4753,3453,46040,1003,460
2023-01-193,3303,4153,3053,37032,7003,370
2023-01-183,1453,3353,1453,33055,4003,330
2023-01-173,0453,1503,0453,15020,5003,150
2023-01-163,0753,0803,0553,06517,6003,065
2023-01-133,0553,0553,0253,0257,9003,025
2023-01-123,0803,0803,0353,03510,0003,035
2023-01-113,0753,0903,0653,0753,3003,075
2023-01-103,0603,0703,0453,0452,8003,045
2023-01-063,0253,0703,0253,0503,7003,050
2023-01-053,0953,0953,0253,0308,8003,030
2023-01-043,1203,1203,0353,0656,4003,065

分割・併合履歴 : [2016-09-28]1株→0.1株