1981 (株)協和日成 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
2024-07-121,3431,3431,3431,3431001,343
2024-07-11---1,370-1,370
2024-07-10---1,370-1,370
2024-07-091,4011,4011,3701,3703,4001,370
2024-07-081,3701,4011,3701,4015,7001,401
2024-07-051,3701,3701,3501,3708001,370
2024-07-041,3351,3401,3351,3402001,340
2024-07-031,3221,3271,3181,3274001,327
2024-07-021,3501,3501,3501,3501001,350
2024-07-011,3451,3561,3201,3203,3001,320
2024-06-281,3481,3481,3301,3302,8001,330
2024-06-271,3571,3571,3441,3483,4001,348
2024-06-261,2991,3601,2991,3441,5001,344
2024-06-251,3291,3291,2991,2992001,299
2024-06-24---1,269-1,269
2024-06-211,2691,2691,2691,2691001,269
2024-06-20---1,253-1,253
2024-06-191,2531,2531,2531,2531001,253
2024-06-18---1,266-1,266
2024-06-171,2661,2661,2661,2661001,266
2024-06-14---1,296-1,296
2024-06-13---1,296-1,296
2024-06-12---1,296-1,296
2024-06-111,2811,2961,2811,2962001,296
2024-06-101,2801,2801,2801,2801001,280
2024-06-071,3101,3101,3101,3101001,310
2024-06-06---1,340-1,340
2024-06-05---1,340-1,340
2024-06-041,3001,3401,3001,3402,1001,340
2024-06-031,3231,3231,3231,3231001,323
2024-05-311,2961,3361,2961,2964,0001,296
2024-05-301,2961,2961,2961,2961001,296
2024-05-291,2801,2821,2801,2815001,281
2024-05-281,2731,2731,2731,2732001,273
2024-05-271,2591,2591,2591,2593001,259
2024-05-24---1,259-1,259
2024-05-23---1,259-1,259
2024-05-22---1,259-1,259
2024-05-211,2591,2591,2591,2591001,259
2024-05-201,2621,2731,2201,2411,7001,241
2024-05-17---1,262-1,262
2024-05-161,2801,2801,2621,2625001,262
2024-05-15---1,273-1,273
2024-05-141,2731,2731,2731,2731001,273
2024-05-131,2851,2851,2851,2851001,285
2024-05-101,2841,2841,2841,2841001,284
2024-05-091,3101,3101,2821,2825001,282
2024-05-081,3291,3301,3291,3301,1001,330
2024-05-071,3201,3301,3201,3302,2001,330
2024-05-021,3201,3201,3201,3203001,320
2024-05-011,3201,3201,3201,3203,4001,320
2024-04-301,3071,3201,3071,3201,3001,320
2024-04-261,3051,3051,3051,3051001,305
2024-04-251,3051,3051,2751,3009001,300
2024-04-241,2611,3051,2601,3053,4001,305
2024-04-231,2501,2561,2501,2554001,255
2024-04-221,2501,2501,2501,2502001,250
2024-04-191,2791,2791,2761,2764001,276
2024-04-181,2401,2501,2401,2491,4001,249
2024-04-171,2741,2741,2701,2703001,270
2024-04-161,2701,2701,2701,2702001,270
2024-04-151,2711,2711,2711,2711001,271
2024-04-121,2981,2981,2701,2702001,270
2024-04-111,2801,2821,2801,2821,1001,282
2024-04-101,2991,3001,2991,3001,2001,300
2024-04-09---1,270-1,270
2024-04-081,2701,2701,2701,2702001,270
2024-04-051,2701,2701,2691,2694001,269
2024-04-041,2701,2701,2701,2701,0001,270
2024-04-031,2971,2971,2671,2757001,275
2024-04-021,2991,3201,2991,3112,0001,311
2024-04-011,2801,3001,2801,2992,9001,299
2024-03-291,2751,2801,2751,2802,0001,280
2024-03-281,2621,2751,2621,2754001,275
2024-03-271,2741,2751,2741,2757001,275
2024-03-261,2731,2751,2731,2755001,275
2024-03-251,2741,2741,2701,2707001,270
2024-03-22---1,271-1,271
2024-03-21---1,271-1,271
2024-03-191,2711,2711,2711,2713001,271
2024-03-181,2651,2951,2651,2705001,270
2024-03-151,2661,2801,2661,2696001,269
2024-03-141,2791,2791,2641,2641,0001,264
2024-03-131,3071,3071,2821,2823001,282
2024-03-121,2821,3071,2811,3003,5001,300
2024-03-111,2901,3001,2861,3007001,300
2024-03-081,3041,3061,2761,2922,7001,292
2024-03-07---1,306-1,306
2024-03-061,2781,3091,2781,3062,8001,306
2024-03-051,2711,3071,2691,3064,6001,306
2024-03-041,2691,2711,2691,2708001,270
2024-03-011,2681,2681,2681,2683001,268
2024-02-291,2641,2671,2641,2679001,267
2024-02-281,2671,2671,2631,2635001,263
2024-02-271,2701,2701,2671,2672001,267
2024-02-261,2661,2701,2661,2704001,270
2024-02-221,2641,2651,2641,2651,2001,265
2024-02-211,2651,2651,2651,2651001,265
2024-02-201,2671,2671,2671,2672001,267
2024-02-19---1,266-1,266
2024-02-16---1,266-1,266
2024-02-151,2771,2771,2661,2665001,266
2024-02-141,2771,2771,2771,2771001,277
2024-02-131,2791,2801,2751,2758001,275
2024-02-091,2721,2751,2721,2753001,275
2024-02-081,2821,2831,2821,2836001,283
2024-02-071,2821,2871,2821,2861,2001,286
2024-02-06---1,284-1,284
2024-02-051,2701,2851,2681,2842,9001,284
2024-02-021,2761,2761,2761,2761001,276
2024-02-011,2771,2771,2771,2772,2001,277
2024-01-311,2741,2771,2741,2771,0001,277
2024-01-301,2741,2741,2741,2741001,274
2024-01-291,2701,2701,2691,2696001,269
2024-01-261,2701,2701,2701,2703001,270
2024-01-251,2671,2671,2671,2672001,267
2024-01-241,2711,2711,2711,2712001,271
2024-01-231,2771,2771,2721,2726001,272
2024-01-221,2751,2771,2741,2777001,277
2024-01-191,2711,2771,2711,2773001,277
2024-01-181,2691,2701,2691,2702001,270
2024-01-171,2661,2801,2661,2801,5001,280
2024-01-161,2651,2801,2651,2713,3001,271
2024-01-151,2651,2721,2641,2648001,264
2024-01-121,2631,2631,2631,2632001,263
2024-01-111,2741,2761,2611,2632,1001,263
2024-01-101,2591,2751,2581,2742,4001,274
2024-01-091,2651,2701,2501,2655,3001,265
2024-01-051,2581,2751,2581,2653,5001,265
2024-01-041,2571,2581,2571,2581,5001,258

分割・併合履歴 : なし