2477 手間いらず(株) 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
2023-12-29	2,967	3,020	2,891	3,020	115,500	3,020
2023-12-28	2,966	3,035	2,906	3,035	61,100	3,035
2023-12-27	2,855	2,966	2,820	2,966	84,800	2,966
2023-12-26	2,876	2,930	2,836	2,868	89,100	2,868
2023-12-25	2,963	3,035	2,853	2,871	118,800	2,871
2023-12-22	2,899	3,015	2,898	2,913	97,800	2,913
2023-12-21	2,920	3,020	2,867	2,880	129,700	2,880
2023-12-20	2,943	3,055	2,914	2,935	154,100	2,935
2023-12-19	2,819	2,920	2,788	2,912	98,800	2,912
2023-12-18	2,715	2,820	2,700	2,817	74,100	2,817
2023-12-15	2,760	2,779	2,660	2,732	93,100	2,732
2023-12-14	2,802	2,850	2,705	2,720	78,500	2,720
2023-12-13	2,643	2,774	2,643	2,761	94,200	2,761
2023-12-12	2,746	2,749	2,623	2,631	73,200	2,631
2023-12-11	2,679	2,758	2,663	2,696	99,700	2,696
2023-12-08	2,580	2,682	2,580	2,647	76,200	2,647
2023-12-07	2,614	2,633	2,576	2,590	47,600	2,590
2023-12-06	2,534	2,633	2,534	2,620	68,100	2,620
2023-12-05	2,569	2,599	2,520	2,531	56,700	2,531
2023-12-04	2,561	2,653	2,536	2,590	142,600	2,590
2023-12-01	2,502	2,503	2,425	2,445	46,700	2,445
2023-11-30	2,457	2,504	2,446	2,496	54,100	2,496
2023-11-29	2,432	2,511	2,428	2,450	61,100	2,450
2023-11-28	2,499	2,504	2,408	2,461	92,500	2,461
2023-11-27	2,519	2,559	2,495	2,533	53,500	2,533
2023-11-24	2,517	2,568	2,482	2,507	63,600	2,507
2023-11-22	2,584	2,613	2,470	2,490	112,900	2,490
2023-11-21	2,680	2,693	2,559	2,610	113,000	2,610
2023-11-20	2,470	2,700	2,470	2,660	183,200	2,660
2023-11-17	2,428	2,453	2,397	2,420	44,400	2,420
2023-11-16	2,499	2,516	2,436	2,463	51,600	2,463
2023-11-15	2,438	2,592	2,438	2,500	141,200	2,500
2023-11-14	2,509	2,509	2,382	2,389	85,200	2,389
2023-11-13	2,520	2,550	2,454	2,472	79,700	2,472
2023-11-10	2,571	2,571	2,481	2,497	61,700	2,497
2023-11-09	2,497	2,602	2,463	2,597	87,500	2,597
2023-11-08	2,633	2,679	2,538	2,547	125,500	2,547
2023-11-07	2,571	2,600	2,529	2,586	104,000	2,586
2023-11-06	2,476	2,580	2,453	2,574	157,100	2,574
2023-11-02	2,289	2,506	2,288	2,475	318,000	2,475
2023-11-01	2,345	2,390	2,205	2,287	293,700	2,287
2023-10-31	2,021	2,065	1,973	2,054	101,000	2,054
2023-10-30	1,990	2,041	1,985	2,016	62,200	2,016
2023-10-27	1,950	1,990	1,930	1,990	66,000	1,990
2023-10-26	1,989	1,999	1,952	1,967	87,100	1,967
2023-10-25	2,036	2,065	1,989	2,019	76,300	2,019
2023-10-24	2,000	2,038	1,917	2,036	168,600	2,036
2023-10-23	2,103	2,130	1,990	2,015	173,600	2,015
2023-10-20	2,102	2,160	2,079	2,138	103,800	2,138
2023-10-19	2,119	2,210	2,103	2,129	173,600	2,129
2023-10-18	2,001	2,181	1,993	2,165	222,900	2,165
2023-10-17	2,000	2,101	2,000	2,038	140,800	2,038
2023-10-16	2,020	2,037	1,964	1,977	117,300	1,977
2023-10-13	2,161	2,161	2,046	2,054	93,500	2,054
2023-10-12	2,136	2,174	2,083	2,163	108,500	2,163
2023-10-11	2,171	2,205	2,101	2,136	106,700	2,136
2023-10-10	2,212	2,220	2,150	2,181	95,400	2,181
2023-10-06	2,270	2,280	2,205	2,214	90,200	2,214
2023-10-05	2,279	2,313	2,227	2,241	83,000	2,241
2023-10-04	2,228	2,299	2,214	2,229	126,600	2,229
2023-10-03	2,421	2,427	2,314	2,327	128,500	2,327
2023-10-02	2,571	2,579	2,455	2,470	70,500	2,470
2023-09-29	2,549	2,563	2,493	2,521	77,500	2,521
2023-09-28	2,565	2,581	2,501	2,502	78,200	2,502
2023-09-27	2,530	2,577	2,491	2,577	146,400	2,577
2023-09-26	2,752	2,755	2,611	2,611	80,800	2,611
2023-09-25	2,758	2,808	2,735	2,787	45,300	2,787
2023-09-22	2,720	2,806	2,677	2,758	64,400	2,758
2023-09-21	2,800	2,800	2,707	2,740	81,700	2,740
2023-09-20	2,808	2,839	2,794	2,817	34,900	2,817
2023-09-19	2,879	2,894	2,807	2,841	54,700	2,841
2023-09-15	2,940	2,940	2,850	2,881	75,400	2,881
2023-09-14	3,000	3,000	2,926	2,940	41,400	2,940
2023-09-13	2,961	3,010	2,953	3,005	71,600	3,005
2023-09-12	3,040	3,110	2,981	2,989	44,300	2,989
2023-09-11	3,180	3,180	3,045	3,050	42,100	3,050
2023-09-08	3,260	3,260	3,180	3,180	38,200	3,180
2023-09-07	3,405	3,405	3,305	3,310	15,000	3,310
2023-09-06	3,305	3,435	3,305	3,405	42,100	3,405
2023-09-05	3,390	3,390	3,295	3,325	13,600	3,325
2023-09-04	3,390	3,400	3,320	3,325	12,300	3,325
2023-09-01	3,350	3,370	3,295	3,360	20,600	3,360
2023-08-31	3,390	3,410	3,350	3,350	14,900	3,350
2023-08-30	3,490	3,490	3,380	3,390	17,300	3,390
2023-08-29	3,405	3,465	3,400	3,455	17,100	3,455
2023-08-28	3,530	3,530	3,400	3,405	28,200	3,405
2023-08-25	3,515	3,540	3,480	3,530	15,100	3,530
2023-08-24	3,535	3,575	3,515	3,525	21,200	3,525
2023-08-23	3,510	3,555	3,495	3,535	20,900	3,535
2023-08-22	3,565	3,570	3,505	3,510	15,500	3,510
2023-08-21	3,520	3,555	3,495	3,545	17,400	3,545
2023-08-18	3,470	3,575	3,460	3,520	46,100	3,520
2023-08-17	3,500	3,520	3,445	3,510	23,300	3,510
2023-08-16	3,420	3,500	3,390	3,485	22,400	3,485
2023-08-15	3,455	3,455	3,375	3,420	19,200	3,420
2023-08-14	3,470	3,545	3,415	3,425	32,200	3,425
2023-08-10	3,295	3,455	3,295	3,440	34,300	3,440
2023-08-09	3,290	3,355	3,285	3,320	16,400	3,320
2023-08-08	3,360	3,380	3,310	3,310	17,500	3,310
2023-08-07	3,215	3,370	3,215	3,355	59,600	3,355
2023-08-04	3,265	3,270	3,175	3,215	58,400	3,215
2023-08-03	3,495	3,540	3,290	3,290	66,900	3,290
2023-08-02	3,405	3,580	3,350	3,530	101,300	3,530
2023-08-01	3,455	3,675	3,405	3,435	220,100	3,435
2023-07-31	3,965	3,995	3,880	3,945	86,100	3,945
2023-07-28	3,830	3,930	3,810	3,910	35,400	3,910
2023-07-27	3,870	3,945	3,845	3,880	39,400	3,880
2023-07-26	3,750	3,865	3,730	3,860	36,300	3,860
2023-07-25	3,855	3,855	3,750	3,750	38,000	3,750
2023-07-24	3,840	3,865	3,825	3,850	11,000	3,850
2023-07-21	3,900	3,900	3,815	3,830	17,800	3,830
2023-07-20	3,860	3,900	3,860	3,885	24,200	3,885
2023-07-19	3,830	3,875	3,830	3,860	20,500	3,860
2023-07-18	3,915	3,915	3,805	3,815	11,500	3,815
2023-07-14	3,815	3,920	3,815	3,860	37,600	3,860
2023-07-13	3,790	3,805	3,755	3,805	23,300	3,805
2023-07-12	3,805	3,805	3,770	3,790	11,500	3,790
2023-07-11	3,805	3,835	3,775	3,820	19,500	3,820
2023-07-10	3,770	3,835	3,765	3,815	23,300	3,815
2023-07-07	3,770	3,830	3,765	3,790	24,100	3,790
2023-07-06	3,900	3,900	3,765	3,830	43,500	3,830
2023-07-05	3,960	3,975	3,875	3,915	42,100	3,915
2023-07-04	3,890	4,010	3,885	4,000	38,200	4,000
2023-07-03	3,995	4,020	3,865	3,910	42,200	3,910
2023-06-30	4,030	4,045	3,950	4,005	40,400	4,005
2023-06-29	3,975	4,075	3,955	4,025	42,900	4,025
2023-06-28	3,940	3,955	3,880	3,955	30,300	3,955
2023-06-27	3,965	3,990	3,875	3,890	33,900	3,890
2023-06-26	4,075	4,095	4,020	4,035	27,800	4,035
2023-06-23	4,155	4,160	4,030	4,075	36,800	4,075
2023-06-22	4,075	4,170	4,075	4,085	36,400	4,085
2023-06-21	4,060	4,110	4,000	4,075	30,700	4,075
2023-06-20	4,050	4,060	3,975	4,060	34,900	4,060
2023-06-19	3,960	4,055	3,935	4,055	40,200	4,055
2023-06-16	3,825	3,960	3,825	3,945	39,800	3,945
2023-06-15	3,810	3,850	3,770	3,810	31,100	3,810
2023-06-14	3,875	3,900	3,755	3,810	60,600	3,810
2023-06-13	3,980	3,995	3,855	3,875	66,700	3,875
2023-06-12	3,930	3,995	3,895	3,955	30,600	3,955
2023-06-09	3,885	3,950	3,885	3,890	25,700	3,890
2023-06-08	3,920	3,925	3,865	3,895	28,400	3,895
2023-06-07	3,910	3,965	3,860	3,900	27,700	3,900
2023-06-06	3,995	3,995	3,915	3,920	29,700	3,920
2023-06-05	3,990	3,995	3,920	3,985	26,800	3,985
2023-06-02	3,905	3,945	3,845	3,930	33,900	3,930
2023-06-01	3,850	3,900	3,830	3,880	60,500	3,880
2023-05-31	3,960	3,975	3,850	3,890	72,700	3,890
2023-05-30	4,155	4,155	3,960	4,010	59,400	4,010
2023-05-29	4,265	4,345	4,125	4,155	104,200	4,155
2023-05-26	4,170	4,280	4,100	4,265	128,100	4,265
2023-05-25	4,160	4,225	3,995	4,170	122,100	4,170
2023-05-24	4,350	4,395	4,125	4,170	243,100	4,170
2023-05-23	4,505	4,535	4,315	4,395	161,000	4,395
2023-05-22	4,510	4,535	4,435	4,505	85,500	4,505
2023-05-19	4,560	4,700	4,465	4,495	88,200	4,495
2023-05-18	4,585	4,740	4,515	4,600	167,200	4,600
2023-05-17	4,445	4,610	4,425	4,560	41,100	4,560
2023-05-16	4,500	4,510	4,375	4,445	122,700	4,445
2023-05-15	4,550	4,560	4,435	4,490	105,800	4,490
2023-05-12	4,510	4,590	4,425	4,560	65,000	4,560
2023-05-11	4,480	4,550	4,480	4,510	17,100	4,510
2023-05-10	4,570	4,610	4,450	4,520	43,400	4,520
2023-05-09	4,505	4,620	4,505	4,530	37,900	4,530
2023-05-08	4,560	4,570	4,460	4,480	39,400	4,480
2023-05-02	4,555	4,555	4,345	4,445	65,700	4,445
2023-05-01	4,640	4,850	4,555	4,555	87,900	4,555
2023-04-28	4,800	4,855	4,760	4,850	32,800	4,850
2023-04-27	4,815	4,835	4,715	4,735	20,000	4,735
2023-04-26	4,785	4,885	4,740	4,800	20,100	4,800
2023-04-25	4,830	4,860	4,760	4,785	14,400	4,785
2023-04-24	4,690	4,870	4,690	4,825	18,500	4,825
2023-04-21	4,720	4,725	4,650	4,670	12,000	4,670
2023-04-20	4,785	4,830	4,715	4,720	15,200	4,720
2023-04-19	4,680	4,895	4,675	4,810	21,900	4,810
2023-04-18	4,665	4,710	4,660	4,685	7,900	4,685
2023-04-17	4,695	4,695	4,650	4,670	11,200	4,670
2023-04-14	4,690	4,730	4,635	4,665	20,900	4,665
2023-04-13	4,650	4,720	4,635	4,700	9,800	4,700
2023-04-12	4,700	4,700	4,640	4,685	7,900	4,685
2023-04-11	4,670	4,720	4,645	4,680	10,600	4,680
2023-04-10	4,650	4,720	4,590	4,720	11,300	4,720
2023-04-07	4,600	4,680	4,600	4,620	16,700	4,620
2023-04-06	4,710	4,710	4,570	4,590	16,400	4,590
2023-04-05	4,745	4,820	4,690	4,695	23,100	4,695
2023-04-04	4,760	4,825	4,740	4,790	14,900	4,790
2023-04-03	4,745	4,790	4,720	4,755	15,400	4,755
2023-03-31	4,775	4,780	4,700	4,730	10,900	4,730
2023-03-30	4,775	4,785	4,715	4,755	13,300	4,755
2023-03-29	4,695	4,800	4,695	4,800	13,900	4,800
2023-03-28	4,820	4,820	4,685	4,685	8,100	4,685
2023-03-27	4,800	4,835	4,775	4,795	8,400	4,795
2023-03-24	4,725	4,780	4,660	4,775	7,800	4,775
2023-03-23	4,600	4,730	4,570	4,725	10,800	4,725
2023-03-22	4,680	4,680	4,590	4,635	12,200	4,635
2023-03-20	4,700	4,720	4,595	4,595	13,600	4,595
2023-03-17	4,705	4,760	4,665	4,750	10,700	4,750
2023-03-16	4,670	4,670	4,565	4,605	27,500	4,605
2023-03-15	4,790	4,830	4,730	4,740	28,200	4,740
2023-03-14	4,910	4,910	4,735	4,765	23,700	4,765
2023-03-13	4,860	4,945	4,850	4,945	11,900	4,945
2023-03-10	4,950	4,995	4,915	4,915	16,100	4,915
2023-03-09	5,030	5,030	4,990	5,010	8,300	5,010
2023-03-08	4,930	5,040	4,905	5,040	15,000	5,040
2023-03-07	4,925	4,995	4,925	4,975	11,800	4,975
2023-03-06	4,980	5,000	4,900	4,925	14,800	4,925
2023-03-03	5,010	5,030	4,945	4,960	9,800	4,960
2023-03-02	5,000	5,030	4,965	5,010	6,100	5,010
2023-03-01	4,975	5,010	4,935	5,010	7,100	5,010
2023-02-28	4,965	5,060	4,965	5,000	9,100	5,000
2023-02-27	4,950	4,960	4,915	4,930	6,800	4,930
2023-02-24	5,040	5,040	4,925	4,925	9,000	4,925
2023-02-22	4,965	5,050	4,945	4,975	14,700	4,975
2023-02-21	4,980	5,000	4,940	4,955	8,900	4,955
2023-02-20	4,850	4,980	4,845	4,965	13,900	4,965
2023-02-17	4,830	4,885	4,830	4,850	10,100	4,850
2023-02-16	4,870	4,910	4,855	4,875	9,800	4,875
2023-02-15	4,880	4,900	4,835	4,870	6,000	4,870
2023-02-14	4,845	4,915	4,830	4,905	9,700	4,905
2023-02-13	4,845	4,855	4,800	4,835	10,100	4,835
2023-02-10	4,940	4,940	4,830	4,845	13,800	4,845
2023-02-09	4,935	4,965	4,930	4,930	3,500	4,930
2023-02-08	4,970	4,980	4,905	4,980	10,600	4,980
2023-02-07	4,980	5,020	4,955	4,985	11,400	4,985
2023-02-06	5,020	5,050	4,990	4,995	8,300	4,995
2023-02-03	4,920	5,060	4,920	5,020	11,600	5,020
2023-02-02	4,980	5,030	4,920	4,920	17,900	4,920
2023-02-01	5,120	5,170	5,000	5,000	22,100	5,000
2023-01-31	5,080	5,120	5,050	5,120	20,600	5,120
2023-01-30	5,060	5,150	5,060	5,120	17,100	5,120
2023-01-27	5,110	5,120	5,050	5,060	8,600	5,060
2023-01-26	5,120	5,140	5,090	5,110	7,100	5,110
2023-01-25	5,120	5,190	5,120	5,150	8,100	5,150
2023-01-24	5,120	5,130	5,050	5,120	13,500	5,120
2023-01-23	5,250	5,250	5,090	5,120	13,200	5,120
2023-01-20	5,100	5,240	5,070	5,240	17,600	5,240
2023-01-19	4,980	5,110	4,950	5,100	14,100	5,100
2023-01-18	5,010	5,100	4,990	5,040	11,500	5,040
2023-01-17	4,910	5,030	4,910	5,020	9,000	5,020
2023-01-16	4,970	4,990	4,890	4,920	5,800	4,920
2023-01-13	4,990	5,020	4,935	4,945	10,100	4,945
2023-01-12	5,050	5,050	4,975	4,975	8,000	4,975
2023-01-11	5,070	5,100	4,990	5,020	14,200	5,020
2023-01-10	4,950	5,040	4,945	5,030	12,100	5,030
2023-01-06	4,870	4,915	4,785	4,885	13,800	4,885
2023-01-05	4,855	4,875	4,815	4,870	25,600	4,870
2023-01-04	5,030	5,030	4,870	4,900	13,900	4,900

分割・併合履歴： [2015-06-26]1株→2株 [2013-06-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31