2291 福留ハム(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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,484 | 1,493 | 1,475 | 1,493 | 13,900 | 1,493 |
2024-03-28 | 1,478 | 1,498 | 1,467 | 1,492 | 39,200 | 1,492 |
2024-03-27 | 1,538 | 1,562 | 1,534 | 1,558 | 90,000 | 1,558 |
2024-03-26 | 1,530 | 1,540 | 1,530 | 1,540 | 19,900 | 1,540 |
2024-03-25 | 1,530 | 1,538 | 1,528 | 1,538 | 21,600 | 1,538 |
2024-03-22 | 1,532 | 1,535 | 1,528 | 1,530 | 10,000 | 1,530 |
2024-03-21 | 1,533 | 1,535 | 1,528 | 1,532 | 10,800 | 1,532 |
2024-03-19 | 1,525 | 1,531 | 1,523 | 1,531 | 5,700 | 1,531 |
2024-03-18 | 1,525 | 1,530 | 1,524 | 1,525 | 9,400 | 1,525 |
2024-03-15 | 1,527 | 1,528 | 1,525 | 1,527 | 3,800 | 1,527 |
2024-03-14 | 1,525 | 1,527 | 1,525 | 1,527 | 4,600 | 1,527 |
2024-03-13 | 1,527 | 1,528 | 1,525 | 1,526 | 3,400 | 1,526 |
2024-03-12 | 1,526 | 1,528 | 1,524 | 1,527 | 5,400 | 1,527 |
2024-03-11 | 1,528 | 1,529 | 1,525 | 1,528 | 4,300 | 1,528 |
2024-03-08 | 1,528 | 1,530 | 1,525 | 1,529 | 4,400 | 1,529 |
2024-03-07 | 1,524 | 1,529 | 1,524 | 1,528 | 3,800 | 1,528 |
2024-03-06 | 1,527 | 1,529 | 1,524 | 1,527 | 4,300 | 1,527 |
2024-03-05 | 1,530 | 1,531 | 1,523 | 1,527 | 4,400 | 1,527 |
2024-03-04 | 1,530 | 1,531 | 1,522 | 1,523 | 4,300 | 1,523 |
2024-03-01 | 1,528 | 1,531 | 1,528 | 1,529 | 3,100 | 1,529 |
2024-02-29 | 1,523 | 1,530 | 1,523 | 1,528 | 2,200 | 1,528 |
2024-02-28 | 1,521 | 1,530 | 1,520 | 1,528 | 3,100 | 1,528 |
2024-02-27 | 1,523 | 1,523 | 1,511 | 1,521 | 4,400 | 1,521 |
2024-02-26 | 1,520 | 1,524 | 1,510 | 1,523 | 3,600 | 1,523 |
2024-02-22 | 1,520 | 1,520 | 1,512 | 1,515 | 1,700 | 1,515 |
2024-02-21 | 1,513 | 1,517 | 1,512 | 1,512 | 2,300 | 1,512 |
2024-02-20 | 1,524 | 1,524 | 1,513 | 1,513 | 5,700 | 1,513 |
2024-02-19 | 1,525 | 1,533 | 1,515 | 1,524 | 2,500 | 1,524 |
2024-02-16 | 1,520 | 1,525 | 1,517 | 1,525 | 2,400 | 1,525 |
2024-02-15 | 1,525 | 1,535 | 1,520 | 1,520 | 5,500 | 1,520 |
2024-02-14 | 1,530 | 1,538 | 1,526 | 1,526 | 2,900 | 1,526 |
2024-02-13 | 1,530 | 1,540 | 1,525 | 1,530 | 5,000 | 1,530 |
2024-02-09 | 1,521 | 1,530 | 1,521 | 1,528 | 2,600 | 1,528 |
2024-02-08 | 1,525 | 1,527 | 1,520 | 1,527 | 3,800 | 1,527 |
2024-02-07 | 1,514 | 1,524 | 1,514 | 1,523 | 3,300 | 1,523 |
2024-02-06 | 1,515 | 1,518 | 1,514 | 1,515 | 1,500 | 1,515 |
2024-02-05 | 1,514 | 1,518 | 1,510 | 1,518 | 3,300 | 1,518 |
2024-02-02 | 1,513 | 1,514 | 1,513 | 1,514 | 1,100 | 1,514 |
2024-02-01 | 1,518 | 1,518 | 1,512 | 1,515 | 1,500 | 1,515 |
2024-01-31 | 1,518 | 1,518 | 1,505 | 1,515 | 2,900 | 1,515 |
2024-01-30 | 1,510 | 1,514 | 1,508 | 1,514 | 2,000 | 1,514 |
2024-01-29 | 1,505 | 1,510 | 1,505 | 1,510 | 2,000 | 1,510 |
2024-01-26 | 1,508 | 1,508 | 1,505 | 1,506 | 800 | 1,506 |
2024-01-25 | 1,505 | 1,511 | 1,505 | 1,510 | 1,300 | 1,510 |
2024-01-24 | 1,501 | 1,506 | 1,501 | 1,502 | 1,500 | 1,502 |
2024-01-23 | 1,500 | 1,505 | 1,499 | 1,501 | 2,000 | 1,501 |
2024-01-22 | 1,500 | 1,501 | 1,492 | 1,497 | 3,800 | 1,497 |
2024-01-19 | 1,495 | 1,500 | 1,495 | 1,497 | 2,200 | 1,497 |
2024-01-18 | 1,497 | 1,501 | 1,495 | 1,495 | 2,600 | 1,495 |
2024-01-17 | 1,498 | 1,498 | 1,492 | 1,495 | 2,800 | 1,495 |
2024-01-16 | 1,490 | 1,496 | 1,490 | 1,491 | 2,700 | 1,491 |
2024-01-15 | 1,489 | 1,493 | 1,485 | 1,487 | 3,400 | 1,487 |
2024-01-12 | 1,497 | 1,498 | 1,489 | 1,489 | 3,000 | 1,489 |
2024-01-11 | 1,495 | 1,496 | 1,490 | 1,492 | 2,800 | 1,492 |
2024-01-10 | 1,493 | 1,498 | 1,491 | 1,494 | 4,400 | 1,494 |
2024-01-09 | 1,490 | 1,498 | 1,488 | 1,491 | 3,800 | 1,491 |
2024-01-05 | 1,484 | 1,489 | 1,480 | 1,487 | 3,800 | 1,487 |
2024-01-04 | 1,475 | 1,483 | 1,471 | 1,483 | 4,000 | 1,483 |
分割・併合履歴 : [2017-09-27]1株→0.2株