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
2024-02-281,2671,2671,2631,2635001,263
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