2226 (株)湖池屋 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-305,3905,4505,3905,4309005,430
2023-03-295,4305,5005,4205,4202,0005,420
2023-03-285,4305,4305,4105,4205005,420
2023-03-275,4205,4205,3905,4007005,400
2023-03-245,4305,4305,3805,3907005,390
2023-03-235,4105,4305,4105,4306005,430
2023-03-225,3905,3905,3805,3803005,380
2023-03-205,4305,4405,3905,3907005,390
2023-03-175,4105,4105,4105,4101005,410
2023-03-165,3605,4005,3605,4002005,400
2023-03-155,4105,4105,4105,4103005,410
2023-03-145,3605,3605,3505,3605005,360
2023-03-135,3905,3905,3605,3602005,360
2023-03-105,3605,4105,3605,3904005,390
2023-03-095,4005,4105,4005,4102005,410
2023-03-085,4005,4105,4005,4004005,400
2023-03-07---5,400-5,400
2023-03-065,3905,4005,3805,4006005,400
2023-03-035,3405,3905,3405,3708005,370
2023-03-025,3705,3705,3505,3502005,350
2023-03-015,3505,3705,3505,3704005,370
2023-02-285,3405,3505,3305,3507005,350
2023-02-275,3605,3605,3205,3301,2005,330
2023-02-245,3405,3605,3405,3604005,360
2023-02-225,3205,3405,3205,3406005,340
2023-02-215,3005,3505,3005,3504005,350
2023-02-205,3105,3105,3005,3101,5005,310
2023-02-175,3205,3205,3205,3206005,320
2023-02-165,3305,3305,3305,3302005,330
2023-02-15---5,320-5,320
2023-02-145,3205,3205,3205,3204005,320
2023-02-135,3505,3505,3205,3209005,320
2023-02-105,3405,3505,3305,3507005,350
2023-02-095,3505,3705,3405,3507005,350
2023-02-08---5,360-5,360
2023-02-075,3405,3605,3205,3609005,360
2023-02-065,3505,4405,3005,3605,6005,360
2023-02-035,3605,4105,3605,3607005,360
2023-02-025,3805,3905,3605,3706005,370
2023-02-015,3605,3605,3605,3601005,360
2023-01-31---5,380-5,380
2023-01-305,4005,4005,3805,3801,3005,380
2023-01-275,3705,3805,3705,3802005,380
2023-01-265,3505,3805,3505,3803005,380
2023-01-255,3505,3705,3505,3706005,370
2023-01-245,3305,3505,3305,3502005,350
2023-01-235,3205,3505,3205,3308005,330
2023-01-205,3405,3405,3305,3303005,330
2023-01-195,3005,3305,3005,3201,1005,320
2023-01-185,3705,3705,3305,3303005,330
2023-01-175,3605,3605,3405,3409005,340
2023-01-165,3805,3805,3405,3604005,360
2023-01-135,3805,4005,3805,3806005,380
2023-01-125,3805,3805,3505,3804005,380
2023-01-115,3605,3705,3505,3504005,350
2023-01-105,4005,4005,3405,3405005,340
2023-01-065,4005,4005,3705,3705005,370
2023-01-055,3605,4005,3505,4001,8005,400
2023-01-045,3605,3605,3505,3504005,350

分割・併合履歴 : [2006-03-28]1株→2株