2294 (株)柿安本店 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
2024-05-212,5982,6352,5972,61537,6002,615
2024-05-202,5862,6062,5712,58738,2002,587
2024-05-172,5802,5942,5722,58120,5002,581
2024-05-162,5842,6052,5822,58225,3002,582
2024-05-152,6242,6242,5752,58441,8002,584
2024-05-142,6002,6242,5902,61744,8002,617
2024-05-132,6572,6602,6022,60451,4002,604
2024-05-102,6402,6732,6312,67344,7002,673
2024-05-092,6432,6622,6202,65138,7002,651
2024-05-082,6772,6772,6392,64164,5002,641
2024-05-072,6642,6882,6372,64296,9002,642
2024-05-022,6752,7292,6752,70275,2002,702
2024-05-012,6602,7502,6532,653180,8002,653
2024-04-302,8002,8092,7202,748195,6002,748
2024-04-262,8752,9242,8002,840360,0002,840
2024-04-253,1953,2203,1603,200215,2003,200
2024-04-243,1653,1753,1553,175119,5003,175
2024-04-233,2003,2003,1653,17093,5003,170
2024-04-223,1553,1903,1503,18095,2003,180
2024-04-193,1803,1853,1203,15574,7003,155
2024-04-183,1553,1903,1553,17051,9003,170
2024-04-173,1703,1803,1453,15557,6003,155
2024-04-163,1803,1853,1503,15570,5003,155
2024-04-153,1803,1903,1603,18053,0003,180
2024-04-123,1653,1853,1403,180105,7003,180
2024-04-113,1003,1603,0903,16093,7003,160
2024-04-103,1653,1653,1003,110170,4003,110
2024-04-093,2253,2253,1603,170121,6003,170
2024-04-083,2003,2353,1953,22081,1003,220
2024-04-053,1603,1853,1503,18559,1003,185
2024-04-043,1303,1803,1303,16590,1003,165
2024-04-033,1403,1453,0903,12095,6003,120
2024-04-023,1903,2003,1303,140104,7003,140
2024-04-013,2103,2403,1803,185132,9003,185
2024-03-293,2003,2103,1653,18084,2003,180
2024-03-283,1453,1953,1053,165116,0003,165
2024-03-273,0503,1153,0403,10053,2003,100
2024-03-262,9823,0252,9783,02531,5003,025
2024-03-252,9412,9982,9372,98654,9002,986
2024-03-222,9242,9442,9102,94138,3002,941
2024-03-212,9432,9462,9162,91932,0002,919
2024-03-192,8772,9292,8452,92929,0002,929
2024-03-182,8852,9232,8642,87837,4002,878
2024-03-152,8492,8852,8202,88527,6002,885
2024-03-142,8252,8622,8012,86244,9002,862
2024-03-132,7302,7962,6922,78875,2002,788
2024-03-122,6532,6652,6112,64232,8002,642
2024-03-112,6812,6902,6402,66521,8002,665
2024-03-082,6652,6982,6632,69715,9002,697
2024-03-072,6812,6922,6732,68012,2002,680
2024-03-062,6462,6822,6332,67216,9002,672
2024-03-052,6262,6542,6132,64612,7002,646
2024-03-042,6452,6612,6212,63123,6002,631
2024-03-012,6682,6702,6392,64122,4002,641
2024-02-292,6682,6822,6522,66815,5002,668
2024-02-282,6602,6922,6522,68217,1002,682
2024-02-272,6422,6612,6332,64911,9002,649
2024-02-262,6542,6652,6422,64210,1002,642
2024-02-222,6452,6642,6302,65419,1002,654
2024-02-212,6312,6352,6112,63016,1002,630
2024-02-202,6002,6312,6002,63127,7002,631
2024-02-192,5702,5952,5622,59215,3002,592
2024-02-162,5602,5682,5432,55514,1002,555
2024-02-152,5812,5912,5462,55317,6002,553
2024-02-142,6072,6072,5732,58413,2002,584
2024-02-132,6002,6082,5702,60719,0002,607
2024-02-092,5752,5902,5622,5769,1002,576
2024-02-082,5732,5812,5552,57518,4002,575
2024-02-072,5912,6062,5732,59020,1002,590
2024-02-062,6002,6262,5942,59424,2002,594
2024-02-052,5852,6002,5802,60013,6002,600
2024-02-022,5902,5922,5742,58412,1002,584
2024-02-012,5722,5872,5622,58316,1002,583
2024-01-312,5602,5772,5482,57212,9002,572
2024-01-302,5572,5722,5462,55612,7002,556
2024-01-292,5352,5732,5352,55717,8002,557
2024-01-262,5462,5462,5232,52310,8002,523
2024-01-252,5002,5422,5002,53914,3002,539
2024-01-242,5182,5222,4962,50022,3002,500
2024-01-232,5452,5452,5152,51813,7002,518
2024-01-222,5452,5452,5232,53113,9002,531
2024-01-192,5502,5502,5112,51117,9002,511
2024-01-182,5582,5712,5492,54913,4002,549
2024-01-172,5662,5852,5582,55823,5002,558
2024-01-162,5842,5862,5612,56521,1002,565
2024-01-152,5492,5852,5492,57818,1002,578
2024-01-122,5562,5752,5392,54917,3002,549
2024-01-112,5422,5682,5412,56623,4002,566
2024-01-102,5502,5542,5422,54221,7002,542
2024-01-092,5172,5392,5162,53417,7002,534
2024-01-052,4962,5102,4922,51013,0002,510
2024-01-042,4682,4922,4562,49214,9002,492

分割・併合履歴 : [2003-09-25]1株→1.3株