2286 林兼産業(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
2024-07-1652152551952315,800523
2024-07-1251852851752221,600522
2024-07-1152052251652010,800520
2024-07-1051951951351716,500517
2024-07-0952552551352023,800520
2024-07-0853153252452520,800525
2024-07-0553256552752881,600528
2024-07-045275295265263,600526
2024-07-035305315275273,700527
2024-07-025305335275307,400530
2024-07-0152852852552815,900528
2024-06-2852552952252916,500529
2024-06-2753453452852812,100528
2024-06-2653453452352522,100525
2024-06-2553053052652813,400528
2024-06-245255305255309,400530
2024-06-2153253452552511,500525
2024-06-205325335275326,100532
2024-06-195345345295325,800532
2024-06-185315355305307,400530
2024-06-1752653252453011,400530
2024-06-145205305205267,500526
2024-06-135285285205209,500520
2024-06-1252052852052816,600528
2024-06-1151752051451412,400514
2024-06-1050951750951613,100516
2024-06-075115115095094,700509
2024-06-0651351851151110,600511
2024-06-055155165115119,400511
2024-06-0451251751251411,500514
2024-06-0352152151551518,600515
2024-05-3150651750651611,500516
2024-05-3050851350150832,200508
2024-05-2951952050951125,000511
2024-05-285185215185195,900519
2024-05-275225245175188,900518
2024-05-2451551851251617,600516
2024-05-2352052151651626,600516
2024-05-2252653052052021,000520
2024-05-2153353452652625,200526
2024-05-2052953752953329,700533
2024-05-1753053551952948,200529
2024-05-16560560526529118,400529
2024-05-1556156556056442,300564
2024-05-1456156355856135,200561
2024-05-1356056455855848,200558
2024-05-1056256255955948,500559
2024-05-0956456555556076,100560
2024-05-08576586554554288,800554
2024-05-0759261559261464,100614
2024-05-0258559058058018,400580
2024-05-0158359057658317,700583
2024-04-3058058758058317,000583
2024-04-2659559557157175,300571
2024-04-2558559758459316,200593
2024-04-2458159058158526,300585
2024-04-2359759859059011,000590
2024-04-2256660956659588,800595
2024-04-1956556655456249,900562
2024-04-185655685635656,300565
2024-04-1756856855956315,600563
2024-04-1657257256456619,700566
2024-04-155755795745788,200578
2024-04-125735765715726,300572
2024-04-115755785715716,900571
2024-04-105665765665746,800574
2024-04-0956857156656611,000566
2024-04-085715755675685,300568
2024-04-0556657156456713,100567
2024-04-0457457856957110,600571
2024-04-035655795655747,400574
2024-04-0257557556656814,200568
2024-04-0157758057057017,200570
2024-03-295725825725758,200575
2024-03-2857958257257218,800572
2024-03-2759360159259220,100592
2024-03-2659760059459415,500594
2024-03-2558760558759661,400596
2024-03-2258859558358623,200586
2024-03-2158559858159429,900594
2024-03-195805835735818,800581
2024-03-1858258457458113,500581
2024-03-1557258157257514,000575
2024-03-1457158356858031,500580
2024-03-1356356655856417,600564
2024-03-1255756455656211,200562
2024-03-1156556655655739,000557
2024-03-0856357056256816,100568
2024-03-0756356556156312,900563
2024-03-0656456856356312,500563
2024-03-0555956855856519,000565
2024-03-0456456455655623,300556
2024-03-0157157156256413,100564
2024-02-2957457656756912,000569
2024-02-2856758256757421,900574
2024-02-2756957756657430,200574
2024-02-2657757756356422,000564
2024-02-2256156856156714,800567
2024-02-2157057055655623,000556
2024-02-2057758056756720,200567
2024-02-1956557756457719,000577
2024-02-1655956955756541,600565
2024-02-15577577551552139,100552
2024-02-1459760058759270,200592
2024-02-1359159758559527,000595
2024-02-0957858657458327,600583
2024-02-0858559357858322,100583
2024-02-0759059958358929,900589
2024-02-0659959959059018,000590
2024-02-0560060159059839,600598
2024-02-0258060657460590,200605
2024-02-0155858255857355,000573
2024-01-3155156155155721,200557
2024-01-3056656654854876,500548
2024-01-295515635515639,500563
2024-01-2655455654855016,800550
2024-01-2555255655255210,000552
2024-01-245525565505529,600552
2024-01-2356056154955124,900551
2024-01-2255356255355813,200558
2024-01-1955255654855411,000554
2024-01-185475535475514,700551
2024-01-1755355754554621,800546
2024-01-1655855855155310,200553
2024-01-1555656355055818,200558
2024-01-1256656655255622,700556
2024-01-115685705665669,300566
2024-01-105675685645689,800568
2024-01-095715715645669,200566
2024-01-0556957156156613,300566
2024-01-0455657355256618,400566

分割・併合履歴 : [2016-09-28]1株→0.1株