2009 鳥越製粉(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
2024-02-2770370469569780,600697
2024-02-2671171270270351,300703
2024-02-2271672070370770,300707
2024-02-2172472471371846,100718
2024-02-2072873572372360,600723
2024-02-19701730700730142,100730
2024-02-1670170569970070,800700
2024-02-1571271369770481,800704
2024-02-14696710681707189,500707
2024-02-13700708696705104,900705
2024-02-0969470569369667,200696
2024-02-0870470469269749,900697
2024-02-0770070969470883,800708
2024-02-06735735705705118,300705
2024-02-05734740725734107,700734
2024-02-0272973672373494,500734
2024-02-01715738711726197,100726
2024-01-31698715692715145,500715
2024-01-30694706694699277,800699
2024-01-2969069368568687,100686
2024-01-26697697688693122,800693
2024-01-25687700683692218,900692
2024-01-2467267466066286,700662
2024-01-23672680668675207,300675
2024-01-22635666635664362,900664
2024-01-1963663763263475,400634
2024-01-1863764063563848,200638
2024-01-1764264963863985,700639
2024-01-1664964964164167,500641
2024-01-1564364763964572,200645
2024-01-12655655642643131,900643
2024-01-1166166265665647,900656
2024-01-1065465865465655,700656
2024-01-09651657648654117,800654
2024-01-05657658649650111,900650
2024-01-0465565864765789,400657

分割・併合履歴 : なし