2112 塩水港精糖(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
2024-12-2632032431731796,600317
2024-12-25317322316322230,900322
2024-12-24313317313317157,300317
2024-12-23310314308311105,900311
2024-12-2031331431031070,000310
2024-12-1931131431131277,000312
2024-12-18310316310315110,600315
2024-12-17317317309310173,100310
2024-12-16324324316317149,400317
2024-12-13320326318323207,000323
2024-12-1231831931731896,500318
2024-12-11311320310320248,800320
2024-12-1031131231031173,600311
2024-12-09309313307312195,200312
2024-12-06310311307307164,600307
2024-12-05311311309311107,200311
2024-12-04308312308310176,600310
2024-12-03305310304307332,600307
2024-12-02304307302304193,200304
2024-11-29307307300302246,300302
2024-11-28306308303305410,700305
2024-11-27304308304306602,000306
2024-11-26297306297306439,300306
2024-11-25297298296298124,600298
2024-11-22294297292297171,000297
2024-11-21294295293295121,800295
2024-11-20296296292293122,200293
2024-11-19297297294295201,800295
2024-11-18293297293295186,000295
2024-11-15291292289292161,300292
2024-11-1429029229029067,800290
2024-11-13290292289290141,500290
2024-11-12287290287289183,300289
2024-11-11282291281288507,400288
2024-11-08277278272276199,800276
2024-11-0727427727427648,400276
2024-11-0627427527227485,400274
2024-11-0527427427027428,300274
2024-11-01272274271273118,700273
2024-10-3126927226827288,600272
2024-10-30274274265265390,800265
2024-10-2927227627227538,000275
2024-10-2826927326927245,600272
2024-10-2527027126727159,500271
2024-10-2427127227027036,100270
2024-10-2327127327027154,500271
2024-10-2227427427027378,000273
2024-10-2127327427327313,800273
2024-10-1827527627327336,200273
2024-10-1727427527327411,400274
2024-10-1627227627227420,900274
2024-10-1527327427127324,600273
2024-10-1127327527227336,000273
2024-10-10278278273273112,800273
2024-10-0927927927627739,800277
2024-10-0827927927727939,500279
2024-10-0727928127828049,700280
2024-10-0427827927727841,300278
2024-10-0327928127827881,600278
2024-10-02280280277279345,500279
2024-10-0128028227727960,500279
2024-09-30275280275280106,200280
2024-09-27278280276280129,100280
2024-09-2627627927627991,700279
2024-09-2527627627427670,400276
2024-09-24277277273274107,600274
2024-09-2027327627227583,200275
2024-09-1927127226827194,900271
2024-09-18264272264272126,700272
2024-09-1726126426126468,600264
2024-09-1326126325926025,500260
2024-09-1226126326026325,700263
2024-09-11262263256258119,100258
2024-09-1026526626326427,600264
2024-09-09260265256264146,900264
2024-09-0626626626226442,200264
2024-09-0526526926326556,700265
2024-09-04269269264265122,500265
2024-09-0327227226927141,400271
2024-09-0227427527027155,600271
2024-08-3027827827427450,600274
2024-08-29272278271278106,600278
2024-08-2827227226926935,500269
2024-08-2726727426727260,000272
2024-08-2626426726426531,700265
2024-08-2326426426226323,800263
2024-08-2226326526226333,600263
2024-08-2126426526326317,100263
2024-08-2026526626326344,500263
2024-08-1926226526226269,300262
2024-08-1626426626026376,100263
2024-08-1525926425926349,600263
2024-08-1425925925725947,500259
2024-08-1325926325725975,300259
2024-08-09259262253255182,300255
2024-08-08254259253257112,400257
2024-08-0725126125025891,800258
2024-08-06240255240252344,600252
2024-08-05263263228239420,200239
2024-08-02277279271271256,700271
2024-08-01285285277281114,900281
2024-07-3128028727928783,700287
2024-07-30284286276276295,000276
2024-07-2928528728428738,300287
2024-07-2628128428028159,500281
2024-07-25282285277281134,500281
2024-07-2428728928328464,900284
2024-07-23282288282287141,500287
2024-07-2228128227928280,800282
2024-07-1928428428128250,700282
2024-07-1828028427828482,100284
2024-07-1727828227828273,500282
2024-07-1627527827527769,400277
2024-07-1227227627227565,200275
2024-07-1127227427227259,200272
2024-07-1027327427127186,400271
2024-07-09274275273273117,200273
2024-07-0827427627327363,300273
2024-07-0527527627327363,200273
2024-07-0427227527227580,100275
2024-07-0327127227027238,200272
2024-07-0227027126826989,800269
2024-07-0126827126726873,800268
2024-06-2827127126626868,300268
2024-06-2726827026626956,200269
2024-06-2626926926626646,500266
2024-06-2526426826326873,600268
2024-06-2426626626326490,300264
2024-06-2127027126726753,500267
2024-06-2027227226827165,800271
2024-06-1927227427227238,800272
2024-06-1827427527227328,400273
2024-06-1727527527027235,800272
2024-06-1427427827327763,500277
2024-06-1327427527227436,100274
2024-06-1227727727427526,300275
2024-06-1127828027527636,300276
2024-06-1027227727227755,700277
2024-06-0727527627127144,400271
2024-06-0627627727327573,100275
2024-06-0527827827527631,900276
2024-06-0428228227827938,000279
2024-06-0328328428028155,800281
2024-05-3127728227728284,000282
2024-05-30276278270276129,300276
2024-05-2928528527627678,100276
2024-05-2828328828228564,000285
2024-05-2728728728328360,600283
2024-05-2428728728428543,400285
2024-05-2328829128528874,100288
2024-05-22288291288289116,100289
2024-05-2128929128828871,300288
2024-05-20283290283290119,600290
2024-05-17277286277284148,600284
2024-05-16283283275277126,800277
2024-05-15280286278285184,000285
2024-05-1427628027628089,200280
2024-05-13272285270277413,400277
2024-05-10270270265265172,400265
2024-05-09273273269271116,600271
2024-05-0827127327127249,000272
2024-05-0727027226827286,700272
2024-05-0227027126727071,200270
2024-05-0127027126827040,000270
2024-04-3026927126727053,000270
2024-04-26272272267268279,500268
2024-04-2527627627227249,500272
2024-04-2427427627327540,400275
2024-04-2327327527127346,000273
2024-04-2226927326927386,500273
2024-04-19272272263267154,800267
2024-04-18270275270272112,100272
2024-04-17271274268271155,500271
2024-04-16277277272273171,700273
2024-04-15283283277278225,300278
2024-04-12288288285285103,900285
2024-04-11290290286286111,000286
2024-04-1029029228929277,600292
2024-04-0928929128828987,300289
2024-04-0828829028728972,500289
2024-04-05287290285288132,000288
2024-04-0429129128929072,800290
2024-04-03287293286291137,900291
2024-04-02296296289289168,800289
2024-04-01301301294294282,400294
2024-03-29297305297304163,500304
2024-03-28297300295296203,600296
2024-03-27312312309309520,400309
2024-03-26311312309312191,100312
2024-03-25316317310311256,300311
2024-03-22318319314317151,600317
2024-03-21316322315317414,700317
2024-03-1931231431131386,900313
2024-03-18315316311313272,700313
2024-03-15307318307314378,300314
2024-03-1430530830430878,100308
2024-03-13305309304305154,600305
2024-03-12300306299306141,600306
2024-03-11303304298301123,300301
2024-03-0830130530130397,500303
2024-03-07306307301304161,100304
2024-03-06299307298306228,200306
2024-03-05295302294300180,000300
2024-03-04299299294294276,400294
2024-03-01301303298299194,000299
2024-02-29303305299302258,400302
2024-02-28306308302306248,200306
2024-02-27308310307307118,000307
2024-02-26311312308308125,600308
2024-02-22315317309310154,700310
2024-02-21312317311313112,700313
2024-02-20314318311311151,300311
2024-02-19314319312314203,900314
2024-02-16306315306315254,300315
2024-02-15314315304306324,300306
2024-02-14306309303308137,200308
2024-02-13303310301307220,600307
2024-02-09304308302302197,200302
2024-02-08305306296303450,300303
2024-02-07308312304304243,600304
2024-02-06316318305307524,700307
2024-02-053263323143171,424,100317
2024-02-023203303183291,030,000329
2024-02-01316320313319484,000319
2024-01-31321322316320459,000320
2024-01-30321324318319738,100319
2024-01-29324325317318841,100318
2024-01-263313353163183,877,700318
2024-01-25323323323323726,700323
2024-01-24245246243243111,100243
2024-01-23248248243243111,800243
2024-01-22240247240247202,600247
2024-01-1924124123823967,000239
2024-01-1824124224024042,000240
2024-01-1724124324024047,600240
2024-01-1624024223924093,300240
2024-01-1523624023624077,200240
2024-01-12239239234235149,400235
2024-01-1124024023723977,800239
2024-01-10241241238239104,200239
2024-01-09242242238240121,300240
2024-01-05240241236240175,100240
2024-01-04235237232235105,700235

分割・併合履歴 : なし