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
2024-06-213,3853,3903,3153,34083,6003,340
2024-06-203,3953,4153,3603,38547,6003,385
2024-06-193,3353,3953,3353,39545,5003,395
2024-06-183,3753,3803,3503,37035,7003,370
2024-06-173,2803,3703,2453,37065,5003,370
2024-06-143,2453,3053,2453,285111,4003,285
2024-06-133,3453,3453,2353,24557,3003,245
2024-06-123,3453,3603,3203,34550,3003,345
2024-06-113,3053,3603,3003,34070,8003,340
2024-06-103,2603,3053,2503,30547,3003,305
2024-06-073,2253,2653,2203,26040,9003,260
2024-06-063,2103,2403,1803,22530,9003,225
2024-06-053,2203,2503,2053,22034,6003,220
2024-06-043,1853,2703,1653,26069,4003,260
2024-06-033,1903,1953,1653,18542,1003,185
2024-05-313,1753,1903,1553,18539,2003,185
2024-05-303,1253,1453,0953,13533,6003,135
2024-05-293,2003,2103,1303,14048,4003,140
2024-05-283,2703,2703,2103,22026,4003,220
2024-05-273,2403,2703,2203,27070,0003,270
2024-05-243,2203,2503,2053,24537,4003,245
2024-05-233,2253,2353,1803,23023,5003,230
2024-05-223,2253,2503,1953,22534,4003,225
2024-05-213,2153,2353,2053,22537,5003,225
2024-05-203,1703,2153,1703,21538,0003,215
2024-05-173,1053,2253,1053,17098,5003,170
2024-05-162,9853,1702,9853,155221,7003,155
2024-05-152,9862,9942,9622,98065,7002,980
2024-05-143,0003,0002,9682,98872,6002,988
2024-05-133,0403,0403,0003,00031,6003,000
2024-05-103,0203,0553,0103,03031,1003,030
2024-05-093,0303,0453,0203,02523,3003,025
2024-05-083,0453,0553,0253,04524,8003,045
2024-05-073,0503,0553,0303,04527,8003,045
2024-05-023,0453,0553,0353,04516,4003,045
2024-05-013,0603,0603,0403,04519,0003,045
2024-04-303,0503,0653,0303,06535,1003,065
2024-04-263,0103,0402,9983,03038,6003,030
2024-04-253,0403,0453,0203,02027,5003,020
2024-04-243,0503,0503,0253,04531,7003,045
2024-04-233,0553,0553,0253,03521,0003,035
2024-04-222,9803,0402,9683,02544,1003,025
2024-04-192,9752,9772,9372,96264,2002,962
2024-04-182,9602,9922,9602,98329,5002,983
2024-04-172,9812,9812,9502,96054,8002,960
2024-04-163,0353,0352,9762,980109,2002,980
2024-04-153,0353,0453,0253,03534,9003,035
2024-04-123,0553,0603,0353,05541,9003,055
2024-04-113,0553,0703,0453,06536,4003,065
2024-04-103,0653,0703,0553,05534,2003,055
2024-04-093,0853,1053,0603,07033,4003,070
2024-04-083,1103,1103,0653,09050,7003,090
2024-04-053,0453,1203,0453,11584,7003,115
2024-04-043,0553,0653,0353,05055,3003,050
2024-04-033,0353,0703,0303,05050,7003,050
2024-04-023,1103,1203,0503,05082,4003,050
2024-04-013,1503,1553,1103,11075,3003,110
2024-03-293,1353,1403,1003,11586,4003,115
2024-03-283,2153,2253,1103,110159,1003,110
2024-03-273,3203,3353,3053,305173,9003,305
2024-03-263,2853,3053,2703,30093,2003,300
2024-03-253,3053,3253,2803,280127,7003,280
2024-03-223,3703,3703,3053,310130,3003,310
2024-03-213,4003,4053,3753,38079,1003,380
2024-03-193,3553,3903,3303,39047,7003,390
2024-03-183,3803,3853,3503,35059,0003,350
2024-03-153,3203,3803,3153,34555,0003,345
2024-03-143,3053,3303,2953,32041,1003,320
2024-03-133,3203,3353,2853,30537,1003,305
2024-03-123,3003,3153,2603,30547,0003,305
2024-03-113,3453,3503,2803,31067,8003,310
2024-03-083,2803,3503,2703,34576,0003,345
2024-03-073,2703,2953,2603,29043,9003,290
2024-03-063,2603,2703,2453,26038,7003,260
2024-03-053,2353,2653,2003,25045,1003,250
2024-03-043,2803,2803,2353,23578,4003,235
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