1972 三晃金属工業(株) 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
2024-05-174,4804,5704,4704,5354,7004,535
2024-05-164,6504,6504,4554,49021,6004,490
2024-05-154,6704,6704,6304,6508,3004,650
2024-05-144,6904,6904,6404,6707,6004,670
2024-05-134,6804,6904,6504,6609,7004,660
2024-05-104,7604,7704,7154,7154,1004,715
2024-05-094,6654,7554,6654,7405,7004,740
2024-05-084,7054,7404,6654,6657,6004,665
2024-05-074,7304,7654,6604,72010,3004,720
2024-05-024,7354,7354,7004,7305,4004,730
2024-05-014,6954,7404,6754,7258,7004,725
2024-04-304,6804,7554,6504,70013,4004,700
2024-04-264,7404,7604,5504,69090,0004,690
2024-04-254,8154,8154,7404,7405,3004,740
2024-04-244,8454,8604,8154,8356,8004,835
2024-04-234,7554,8654,7554,81513,2004,815
2024-04-224,6754,7304,6604,7057,8004,705
2024-04-194,7554,7554,5804,59017,7004,590
2024-04-184,7004,7504,6904,7455,4004,745
2024-04-174,8004,8204,6904,73518,6004,735
2024-04-164,8354,8504,7554,80016,5004,800
2024-04-154,8304,8954,8204,85014,0004,850
2024-04-124,9354,9354,8854,88510,1004,885
2024-04-114,9104,9404,8804,94014,7004,940
2024-04-105,0205,0204,9304,9505,7004,950
2024-04-094,9805,0204,9205,02014,1005,020
2024-04-085,0605,0604,9754,9807,6004,980
2024-04-055,0505,0504,9405,03016,3005,030
2024-04-045,1005,1005,0205,0509,3005,050
2024-04-035,0305,1805,0005,10025,3005,100
2024-04-025,0305,0504,9805,00016,3005,000
2024-04-015,0305,0804,9905,03017,3005,030
2024-03-294,9855,0704,9355,03019,2005,030
2024-03-284,9905,0504,9004,90049,1004,900
2024-03-275,2405,2905,2405,27029,8005,270
2024-03-265,2005,2405,1705,24017,0005,240
2024-03-255,2005,2405,1505,22029,0005,220
2024-03-225,2105,2105,1305,17017,8005,170
2024-03-215,1605,1905,1505,19013,0005,190
2024-03-195,1505,1605,1005,1306,9005,130
2024-03-185,1105,2005,0805,14019,9005,140
2024-03-155,1205,1205,0605,07011,2005,070
2024-03-145,0405,1205,0405,1209,4005,120
2024-03-135,1405,1404,9855,0409,2005,040
2024-03-124,9805,1004,9505,09013,1005,090
2024-03-115,0805,1604,9504,98061,0004,980
2024-03-085,0805,2005,0805,13014,7005,130
2024-03-075,1905,1905,0805,08020,5005,080
2024-03-065,0405,1905,0405,19023,4005,190
2024-03-055,0005,1505,0005,06033,9005,060
2024-03-045,0205,0404,9955,00021,2005,000
2024-03-015,0405,0604,9905,0209,1005,020
2024-02-294,9755,0704,9455,04021,5005,040
2024-02-284,9354,9754,9304,97513,6004,975
2024-02-274,9254,9854,9204,9507,8004,950
2024-02-264,9804,9804,9304,93516,8004,935
2024-02-224,9904,9904,9254,9658,4004,965
2024-02-214,9904,9904,9204,94510,0004,945
2024-02-205,0005,0504,9454,99039,3004,990
2024-02-194,9655,0104,9454,95520,9004,955
2024-02-164,9054,9704,9054,9458,1004,945
2024-02-154,8854,9304,8804,8858,6004,885
2024-02-144,9304,9304,8654,87013,1004,870
2024-02-134,9054,9754,8654,96018,6004,960
2024-02-094,9154,9504,8904,9109,4004,910
2024-02-084,9154,9454,8704,90514,9004,905
2024-02-074,9304,9654,8904,92514,2004,925
2024-02-064,9904,9954,9304,94518,5004,945
2024-02-055,0305,0504,9955,00010,9005,000
2024-02-025,0605,0604,9705,00015,8005,000
2024-02-015,0105,1005,0105,06017,4005,060
2024-01-314,9105,0704,9105,04050,1005,040
2024-01-305,0005,0304,8754,91074,4004,910
2024-01-294,8354,9804,8204,970103,1004,970
2024-01-265,0105,1604,6704,750243,8004,750
2024-01-254,8404,9804,8104,98036,5004,980
2024-01-244,7754,8954,7504,80043,0004,800
2024-01-234,8054,8104,7454,77019,3004,770
2024-01-224,7854,8354,7354,80026,3004,800
2024-01-194,7354,7904,6804,74523,7004,745
2024-01-184,7004,7154,6704,6907,2004,690
2024-01-174,7104,7804,6904,69011,3004,690
2024-01-164,7254,7254,6854,70011,8004,700
2024-01-154,6904,7304,6804,72013,5004,720
2024-01-124,7304,7304,6854,69012,1004,690
2024-01-114,7004,7604,7004,73016,8004,730
2024-01-104,6904,7254,6504,68520,0004,685
2024-01-094,7304,7604,6504,69024,0004,690
2024-01-054,6004,7304,5854,71513,3004,715
2024-01-044,5254,5704,5054,5658,9004,565

分割・併合履歴 : [2016-09-28]1株→0.1株