2226 (株)湖池屋 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
2024-05-214,4554,4704,4054,4053,9004,405
2024-05-204,4954,5454,4304,43014,8004,430
2024-05-174,5054,5204,4704,4802,0004,480
2024-05-164,5104,5104,4554,4704,1004,470
2024-05-154,5354,5804,4504,51015,4004,510
2024-05-144,4854,4904,3404,40023,7004,400
2024-05-134,6204,9504,4404,48592,4004,485
2024-05-104,6154,6504,6004,6103,2004,610
2024-05-094,7404,7404,6004,6204,3004,620
2024-05-084,7454,7954,7004,7003,1004,700
2024-05-074,8454,8454,7104,7456,5004,745
2024-05-024,7804,8654,7354,8206,1004,820
2024-05-014,7254,7654,7004,7203,5004,720
2024-04-304,6654,7304,6354,7303,9004,730
2024-04-264,6504,6554,6304,6302,5004,630
2024-04-254,6804,6804,6304,6351,5004,635
2024-04-244,6154,6604,6054,6553,9004,655
2024-04-234,5654,5704,5354,5601,3004,560
2024-04-224,5304,5654,5054,5652,5004,565
2024-04-194,5954,5954,4004,4807,1004,480
2024-04-184,5554,5954,5504,5801,0004,580
2024-04-174,6004,6604,5804,5953,3004,595
2024-04-164,6304,6304,5904,5902,2004,590
2024-04-154,5854,6504,5754,6303,7004,630
2024-04-124,6254,6254,5854,5852,6004,585
2024-04-114,6604,6654,5754,5756,5004,575
2024-04-104,7004,7004,6204,6604,9004,660
2024-04-094,8204,8204,7004,7005,6004,700
2024-04-084,8354,8354,7554,7604,1004,760
2024-04-054,7654,8954,7454,8409,3004,840
2024-04-044,7004,9704,7004,86016,0004,860
2024-04-034,6854,7004,6654,6855,0004,685
2024-04-024,6904,6954,6554,6656,7004,665
2024-04-014,6704,6704,6154,6555,9004,655
2024-03-294,6454,6504,5504,5706,2004,570
2024-03-284,5354,5904,5254,53511,2004,535
2024-03-279,0409,4509,0409,4005,1004,700
2024-03-269,0209,2209,0109,0204,3004,510
2024-03-259,1609,3209,1209,3206,6004,660
2024-03-228,9709,0508,8809,0206,3004,510
2024-03-218,7909,0208,7808,87011,5004,435
2024-03-198,6708,6708,5308,6702,8004,335
2024-03-188,6308,6508,6108,6402,2004,320
2024-03-158,5808,6108,5408,6101,8004,305
2024-03-148,6908,6908,5808,6307004,315
2024-03-138,5008,7208,5008,6903,6004,345
2024-03-128,4808,5408,3508,5302,4004,265
2024-03-118,4108,4908,3508,4902,7004,245
2024-03-088,4708,4808,4108,4101,6004,205
2024-03-078,5508,6008,4608,4702,4004,235
2024-03-068,5408,7008,5408,5507,1004,275
2024-03-058,4508,5308,4508,5308004,265
2024-03-048,5808,5808,4608,5602,2004,280
2024-03-018,4308,5108,4008,5003,5004,250
2024-02-298,4508,5008,4208,4301,6004,215
2024-02-288,3708,5208,3508,4503,6004,225
2024-02-278,4208,4208,3508,3501,3004,175
2024-02-268,3508,5108,3108,4106,5004,205
2024-02-228,6008,6308,3808,50014,2004,250
2024-02-218,0508,1908,0408,1102,8004,055
2024-02-208,0508,0607,9108,0401,8004,020
2024-02-198,0008,0807,8707,9705,1003,985
2024-02-168,0408,1407,9408,0503,7004,025
2024-02-158,3208,3208,0108,0205,1004,010
2024-02-148,2608,4408,0508,10018,8004,050
2024-02-137,8408,6907,7508,11080,4004,055
2024-02-097,6707,7407,6407,7402,7003,870
2024-02-087,6707,6707,6107,6301,3003,815
2024-02-077,6107,6707,6107,6706003,835
2024-02-067,6907,8807,5307,5504,4003,775
2024-02-057,7007,9907,6307,6905,4003,845
2024-02-027,7307,7307,6107,7101,6003,855
2024-02-017,7107,7107,6007,6107003,805
2024-01-317,5707,7507,5707,6102,1003,805
2024-01-307,5507,5707,5507,5608003,780
2024-01-297,5607,5907,5407,5401,0003,770
2024-01-267,5407,5607,5407,5606003,780
2024-01-257,5507,5707,5007,5401,1003,770
2024-01-247,5407,5507,5207,5509003,775
2024-01-237,6107,6107,5307,5308003,765
2024-01-227,5807,7007,5807,5801,8003,790
2024-01-197,4807,5907,4207,5804,0003,790
2024-01-187,4507,4807,4007,4801,7003,740
2024-01-177,4707,4707,4107,4409003,720
2024-01-167,4407,4407,3807,4207003,710
2024-01-157,3907,4507,3707,4501,6003,725
2024-01-127,5107,5107,3507,3903,7003,695
2024-01-117,5207,5207,4607,5102,0003,755
2024-01-107,6007,6207,5107,5102,7003,755
2024-01-097,6107,6907,5407,5802,5003,790
2024-01-057,5007,6007,5007,6002,3003,800
2024-01-047,4007,5307,3807,4303,4003,715

分割・併合履歴 : [2024-03-28]1株→2株 [2006-03-28]1株→2株