2477 手間いらず(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,050 | 3,095 | 2,995 | 3,025 | 28,500 | 3,025 |
| 2024-05-01 | 3,250 | 3,250 | 3,030 | 3,080 | 49,600 | 3,080 |
| 2024-04-30 | 3,265 | 3,265 | 3,160 | 3,250 | 37,600 | 3,250 |
| 2024-04-26 | 3,130 | 3,210 | 3,100 | 3,195 | 24,100 | 3,195 |
| 2024-04-25 | 3,240 | 3,245 | 3,140 | 3,150 | 19,300 | 3,150 |
| 2024-04-24 | 3,275 | 3,320 | 3,250 | 3,260 | 24,000 | 3,260 |
| 2024-04-23 | 3,300 | 3,300 | 3,200 | 3,225 | 21,300 | 3,225 |
| 2024-04-22 | 3,150 | 3,290 | 3,145 | 3,265 | 42,200 | 3,265 |
| 2024-04-19 | 3,175 | 3,175 | 3,060 | 3,100 | 20,200 | 3,100 |
| 2024-04-18 | 3,080 | 3,230 | 3,075 | 3,170 | 26,200 | 3,170 |
| 2024-04-17 | 3,150 | 3,150 | 3,040 | 3,060 | 15,900 | 3,060 |
| 2024-04-16 | 3,100 | 3,210 | 3,060 | 3,120 | 32,500 | 3,120 |
| 2024-04-15 | 3,165 | 3,280 | 3,100 | 3,135 | 34,300 | 3,135 |
| 2024-04-12 | 3,155 | 3,250 | 3,155 | 3,235 | 14,100 | 3,235 |
| 2024-04-11 | 3,185 | 3,215 | 3,145 | 3,160 | 16,200 | 3,160 |
| 2024-04-10 | 3,230 | 3,280 | 3,200 | 3,200 | 16,000 | 3,200 |
| 2024-04-09 | 3,190 | 3,235 | 3,140 | 3,210 | 16,800 | 3,210 |
| 2024-04-08 | 3,180 | 3,190 | 3,135 | 3,190 | 14,100 | 3,190 |
| 2024-04-05 | 3,050 | 3,150 | 3,045 | 3,125 | 15,400 | 3,125 |
| 2024-04-04 | 3,110 | 3,130 | 3,040 | 3,090 | 25,800 | 3,090 |
| 2024-04-03 | 3,020 | 3,135 | 2,992 | 3,080 | 24,900 | 3,080 |
| 2024-04-02 | 3,190 | 3,190 | 3,060 | 3,080 | 30,800 | 3,080 |
| 2024-04-01 | 3,170 | 3,220 | 3,130 | 3,195 | 52,600 | 3,195 |
| 2024-03-29 | 3,220 | 3,240 | 3,170 | 3,170 | 24,000 | 3,170 |
| 2024-03-28 | 3,250 | 3,290 | 3,180 | 3,220 | 38,900 | 3,220 |
| 2024-03-27 | 3,240 | 3,300 | 3,180 | 3,250 | 33,500 | 3,250 |
| 2024-03-26 | 3,320 | 3,320 | 3,215 | 3,240 | 40,400 | 3,240 |
| 2024-03-25 | 3,450 | 3,470 | 3,345 | 3,345 | 69,100 | 3,345 |
| 2024-03-22 | 3,280 | 3,320 | 3,225 | 3,245 | 26,300 | 3,245 |
| 2024-03-21 | 3,330 | 3,390 | 3,210 | 3,225 | 38,200 | 3,225 |
| 2024-03-19 | 3,175 | 3,210 | 3,115 | 3,210 | 29,400 | 3,210 |
| 2024-03-18 | 3,000 | 3,185 | 3,000 | 3,185 | 53,700 | 3,185 |
| 2024-03-15 | 3,050 | 3,050 | 2,951 | 2,986 | 36,600 | 2,986 |
| 2024-03-14 | 3,035 | 3,060 | 2,978 | 3,050 | 33,700 | 3,050 |
| 2024-03-13 | 3,080 | 3,080 | 3,005 | 3,005 | 33,300 | 3,005 |
| 2024-03-12 | 2,940 | 3,090 | 2,933 | 3,045 | 75,700 | 3,045 |
| 2024-03-11 | 2,925 | 2,975 | 2,908 | 2,940 | 56,700 | 2,940 |
| 2024-03-08 | 2,948 | 3,030 | 2,900 | 2,975 | 40,300 | 2,975 |
| 2024-03-07 | 2,933 | 3,035 | 2,908 | 2,989 | 63,500 | 2,989 |
| 2024-03-06 | 2,713 | 2,964 | 2,713 | 2,933 | 86,800 | 2,933 |
| 2024-03-05 | 2,743 | 2,769 | 2,700 | 2,732 | 24,800 | 2,732 |
| 2024-03-04 | 2,804 | 2,869 | 2,763 | 2,774 | 51,100 | 2,774 |
| 2024-03-01 | 2,926 | 2,926 | 2,777 | 2,804 | 46,500 | 2,804 |
| 2024-02-29 | 2,900 | 2,915 | 2,850 | 2,901 | 33,900 | 2,901 |
| 2024-02-28 | 2,800 | 2,918 | 2,800 | 2,900 | 56,400 | 2,900 |
| 2024-02-27 | 2,819 | 2,844 | 2,753 | 2,817 | 42,400 | 2,817 |
| 2024-02-26 | 2,779 | 2,860 | 2,731 | 2,819 | 56,900 | 2,819 |
| 2024-02-22 | 2,750 | 2,787 | 2,689 | 2,755 | 39,300 | 2,755 |
| 2024-02-21 | 2,850 | 2,856 | 2,739 | 2,752 | 63,900 | 2,752 |
| 2024-02-20 | 2,787 | 2,930 | 2,774 | 2,900 | 103,800 | 2,900 |
| 2024-02-19 | 2,645 | 2,785 | 2,640 | 2,774 | 65,400 | 2,774 |
| 2024-02-16 | 2,555 | 2,653 | 2,516 | 2,644 | 51,500 | 2,644 |
| 2024-02-15 | 2,523 | 2,612 | 2,517 | 2,524 | 39,600 | 2,524 |
| 2024-02-14 | 2,550 | 2,550 | 2,472 | 2,523 | 33,500 | 2,523 |
| 2024-02-13 | 2,508 | 2,563 | 2,465 | 2,559 | 92,600 | 2,559 |
| 2024-02-09 | 2,555 | 2,606 | 2,532 | 2,532 | 61,900 | 2,532 |
| 2024-02-08 | 2,649 | 2,649 | 2,562 | 2,578 | 76,500 | 2,578 |
| 2024-02-07 | 2,712 | 2,730 | 2,661 | 2,678 | 60,600 | 2,678 |
| 2024-02-06 | 2,771 | 2,771 | 2,709 | 2,754 | 36,600 | 2,754 |
| 2024-02-05 | 2,678 | 2,818 | 2,600 | 2,771 | 108,400 | 2,771 |
| 2024-02-02 | 2,735 | 2,756 | 2,650 | 2,680 | 106,000 | 2,680 |
| 2024-02-01 | 2,744 | 2,840 | 2,606 | 2,756 | 217,800 | 2,756 |
| 2024-01-31 | 2,867 | 2,875 | 2,773 | 2,875 | 131,700 | 2,875 |
| 2024-01-30 | 2,875 | 2,919 | 2,815 | 2,846 | 88,800 | 2,846 |
| 2024-01-29 | 2,921 | 2,924 | 2,877 | 2,878 | 28,900 | 2,878 |
| 2024-01-26 | 2,916 | 2,980 | 2,901 | 2,920 | 56,500 | 2,920 |
| 2024-01-25 | 2,826 | 2,939 | 2,820 | 2,937 | 91,800 | 2,937 |
| 2024-01-24 | 2,842 | 2,865 | 2,798 | 2,823 | 36,200 | 2,823 |
| 2024-01-23 | 2,851 | 2,889 | 2,820 | 2,846 | 32,600 | 2,846 |
| 2024-01-22 | 2,860 | 2,860 | 2,785 | 2,846 | 34,800 | 2,846 |
| 2024-01-19 | 2,788 | 2,918 | 2,763 | 2,838 | 69,400 | 2,838 |
| 2024-01-18 | 2,751 | 2,849 | 2,736 | 2,788 | 64,200 | 2,788 |
| 2024-01-17 | 2,880 | 2,880 | 2,754 | 2,770 | 147,200 | 2,770 |
| 2024-01-16 | 2,919 | 2,985 | 2,885 | 2,885 | 53,100 | 2,885 |
| 2024-01-15 | 2,955 | 2,968 | 2,883 | 2,922 | 60,700 | 2,922 |
| 2024-01-12 | 2,860 | 2,964 | 2,845 | 2,947 | 92,300 | 2,947 |
| 2024-01-11 | 2,935 | 2,962 | 2,868 | 2,895 | 109,100 | 2,895 |
| 2024-01-10 | 3,010 | 3,010 | 2,865 | 2,928 | 203,500 | 2,928 |
| 2024-01-09 | 2,998 | 3,045 | 2,973 | 3,035 | 51,300 | 3,035 |
| 2024-01-05 | 3,040 | 3,060 | 2,961 | 2,971 | 67,200 | 2,971 |
| 2024-01-04 | 2,978 | 3,110 | 2,925 | 3,020 | 113,300 | 3,020 |
分割・併合履歴 ： [2015-06-26]1株→2株 [2013-06-26]1株→100株
