2109 DM三井製糖ホールディングス(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
2024-03-013,2453,2603,2153,23537,6003,235
2024-02-293,2253,2553,2103,23049,5003,230
2024-02-283,1853,2203,1803,20544,0003,205
2024-02-273,2153,2403,1853,19560,1003,195
2024-02-263,2553,2603,2153,21556,3003,215
2024-02-223,2653,2653,2353,25539,5003,255
2024-02-213,2503,2653,2253,25039,4003,250
2024-02-203,2803,3053,2303,24548,0003,245
2024-02-193,2553,2803,2403,28022,0003,280
2024-02-163,2253,2803,2253,25544,8003,255
2024-02-153,2853,2853,2003,21061,0003,210
2024-02-143,2603,2603,2253,25554,8003,255
2024-02-133,2353,2653,2053,26062,4003,260
2024-02-093,2153,2503,2053,21541,5003,215
2024-02-083,2803,2803,2053,22550,5003,225
2024-02-073,2803,3103,2553,27045,0003,270
2024-02-063,3403,3403,2903,29059,4003,290
2024-02-053,4053,4053,3453,35046,7003,350
2024-02-023,4453,4453,3603,38064,1003,380
2024-02-013,3053,4153,3053,395100,0003,395
2024-01-313,3203,3953,3103,39586,0003,395
2024-01-303,2603,3453,2503,34585,8003,345
2024-01-293,1803,2553,1803,25070,3003,250
2024-01-263,2053,2103,1603,17054,8003,170
2024-01-253,1503,2003,1353,20078,2003,200
2024-01-243,1203,1203,0903,10544,4003,105
2024-01-233,1503,1553,1153,12030,9003,120
2024-01-223,1403,1403,1053,13534,4003,135
2024-01-193,1403,1503,1103,12039,4003,120
2024-01-183,1303,1653,1253,15030,9003,150
2024-01-173,1603,1953,1303,13058,4003,130
2024-01-163,1753,1753,1503,15035,2003,150
2024-01-153,1203,1903,1203,18539,3003,185
2024-01-123,1553,1703,1103,12068,8003,120
2024-01-113,1703,2003,1503,15075,1003,150
2024-01-103,1703,1753,1353,17054,5003,170
2024-01-093,1303,1803,1203,17073,7003,170
2024-01-053,0803,1253,0753,12577,3003,125
2024-01-043,0003,0502,9763,05088,1003,050

分割・併合履歴 : [2016-09-28]1株→0.2株