2480 システム・ロケーション(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,452 | 1,485 | 1,414 | 1,465 | 4,200 | 1,465 |
| 2024-04-30 | 1,444 | 1,450 | 1,434 | 1,450 | 2,800 | 1,450 |
| 2024-04-26 | 1,433 | 1,444 | 1,433 | 1,444 | 400 | 1,444 |
| 2024-04-25 | 1,457 | 1,468 | 1,433 | 1,433 | 800 | 1,433 |
| 2024-04-24 | 1,442 | 1,474 | 1,442 | 1,472 | 900 | 1,472 |
| 2024-04-23 | 1,435 | 1,497 | 1,408 | 1,452 | 3,800 | 1,452 |
| 2024-04-22 | 1,400 | 1,449 | 1,400 | 1,435 | 1,400 | 1,435 |
| 2024-04-19 | 1,367 | 1,398 | 1,360 | 1,395 | 3,600 | 1,395 |
| 2024-04-18 | 1,352 | 1,377 | 1,352 | 1,377 | 2,400 | 1,377 |
| 2024-04-17 | 1,348 | 1,370 | 1,348 | 1,370 | 900 | 1,370 |
| 2024-04-16 | 1,351 | 1,352 | 1,349 | 1,349 | 1,500 | 1,349 |
| 2024-04-15 | 1,363 | 1,389 | 1,343 | 1,346 | 3,300 | 1,346 |
| 2024-04-12 | 1,401 | 1,401 | 1,393 | 1,393 | 200 | 1,393 |
| 2024-04-11 | - | - | - | 1,406 | - | 1,406 |
| 2024-04-10 | 1,393 | 1,406 | 1,393 | 1,406 | 400 | 1,406 |
| 2024-04-09 | 1,386 | 1,397 | 1,380 | 1,393 | 2,100 | 1,393 |
| 2024-04-08 | 1,385 | 1,401 | 1,385 | 1,386 | 500 | 1,386 |
| 2024-04-05 | 1,380 | 1,396 | 1,380 | 1,392 | 500 | 1,392 |
| 2024-04-04 | - | - | - | 1,388 | - | 1,388 |
| 2024-04-03 | 1,393 | 1,397 | 1,388 | 1,388 | 500 | 1,388 |
| 2024-04-02 | 1,429 | 1,429 | 1,397 | 1,397 | 500 | 1,397 |
| 2024-04-01 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2024-03-29 | 1,414 | 1,429 | 1,383 | 1,429 | 1,000 | 1,429 |
| 2024-03-28 | 1,363 | 1,405 | 1,363 | 1,384 | 600 | 1,384 |
| 2024-03-27 | 1,408 | 1,435 | 1,401 | 1,401 | 2,100 | 1,401 |
| 2024-03-26 | 1,440 | 1,440 | 1,420 | 1,438 | 800 | 1,438 |
| 2024-03-25 | 1,428 | 1,439 | 1,397 | 1,439 | 2,100 | 1,439 |
| 2024-03-22 | 1,370 | 1,430 | 1,361 | 1,430 | 1,600 | 1,430 |
| 2024-03-21 | 1,379 | 1,380 | 1,378 | 1,379 | 700 | 1,379 |
| 2024-03-19 | 1,354 | 1,384 | 1,354 | 1,384 | 700 | 1,384 |
| 2024-03-18 | 1,356 | 1,373 | 1,356 | 1,365 | 800 | 1,365 |
| 2024-03-15 | - | - | - | 1,355 | - | 1,355 |
| 2024-03-14 | 1,335 | 1,358 | 1,335 | 1,355 | 1,800 | 1,355 |
| 2024-03-13 | 1,358 | 1,366 | 1,357 | 1,365 | 700 | 1,365 |
| 2024-03-12 | 1,376 | 1,376 | 1,346 | 1,371 | 1,400 | 1,371 |
| 2024-03-11 | 1,344 | 1,382 | 1,343 | 1,382 | 2,200 | 1,382 |
| 2024-03-08 | 1,360 | 1,391 | 1,356 | 1,359 | 4,800 | 1,359 |
| 2024-03-07 | 1,366 | 1,382 | 1,366 | 1,380 | 3,200 | 1,380 |
| 2024-03-06 | 1,353 | 1,365 | 1,349 | 1,363 | 2,700 | 1,363 |
| 2024-03-05 | 1,336 | 1,343 | 1,326 | 1,343 | 2,800 | 1,343 |
| 2024-03-04 | 1,351 | 1,366 | 1,324 | 1,349 | 5,100 | 1,349 |
| 2024-03-01 | 1,381 | 1,383 | 1,331 | 1,351 | 10,700 | 1,351 |
| 2024-02-29 | 1,365 | 1,381 | 1,347 | 1,381 | 3,300 | 1,381 |
| 2024-02-28 | 1,359 | 1,384 | 1,340 | 1,368 | 11,500 | 1,368 |
| 2024-02-27 | 1,389 | 1,390 | 1,340 | 1,360 | 8,000 | 1,360 |
| 2024-02-26 | 1,391 | 1,391 | 1,350 | 1,388 | 7,000 | 1,388 |
| 2024-02-22 | 1,411 | 1,424 | 1,380 | 1,380 | 8,200 | 1,380 |
| 2024-02-21 | 1,411 | 1,451 | 1,390 | 1,409 | 6,600 | 1,409 |
| 2024-02-20 | 1,434 | 1,459 | 1,420 | 1,435 | 5,700 | 1,435 |
| 2024-02-19 | 1,433 | 1,456 | 1,420 | 1,434 | 3,500 | 1,434 |
| 2024-02-16 | 1,419 | 1,462 | 1,415 | 1,462 | 1,500 | 1,462 |
| 2024-02-15 | 1,443 | 1,448 | 1,425 | 1,448 | 700 | 1,448 |
| 2024-02-14 | 1,428 | 1,447 | 1,420 | 1,447 | 3,800 | 1,447 |
| 2024-02-13 | 1,473 | 1,486 | 1,426 | 1,450 | 8,200 | 1,450 |
| 2024-02-09 | 1,462 | 1,489 | 1,462 | 1,489 | 2,200 | 1,489 |
| 2024-02-08 | 1,461 | 1,473 | 1,459 | 1,461 | 1,200 | 1,461 |
| 2024-02-07 | 1,450 | 1,470 | 1,450 | 1,468 | 2,200 | 1,468 |
| 2024-02-06 | 1,481 | 1,495 | 1,451 | 1,466 | 6,400 | 1,466 |
| 2024-02-05 | 1,500 | 1,511 | 1,452 | 1,481 | 3,200 | 1,481 |
| 2024-02-02 | 1,489 | 1,493 | 1,459 | 1,462 | 2,800 | 1,462 |
| 2024-02-01 | 1,476 | 1,496 | 1,450 | 1,489 | 3,500 | 1,489 |
| 2024-01-31 | 1,460 | 1,476 | 1,460 | 1,476 | 1,600 | 1,476 |
| 2024-01-30 | 1,464 | 1,471 | 1,459 | 1,471 | 700 | 1,471 |
| 2024-01-29 | 1,493 | 1,493 | 1,447 | 1,465 | 3,100 | 1,465 |
| 2024-01-26 | 1,499 | 1,499 | 1,482 | 1,493 | 1,000 | 1,493 |
| 2024-01-25 | 1,533 | 1,535 | 1,489 | 1,499 | 2,100 | 1,499 |
| 2024-01-24 | 1,501 | 1,538 | 1,500 | 1,533 | 7,500 | 1,533 |
| 2024-01-23 | 1,497 | 1,498 | 1,496 | 1,498 | 1,500 | 1,498 |
| 2024-01-22 | 1,470 | 1,495 | 1,459 | 1,495 | 1,700 | 1,495 |
| 2024-01-19 | 1,473 | 1,473 | 1,459 | 1,467 | 1,100 | 1,467 |
| 2024-01-18 | 1,490 | 1,500 | 1,451 | 1,459 | 3,500 | 1,459 |
| 2024-01-17 | 1,448 | 1,488 | 1,443 | 1,488 | 1,800 | 1,488 |
| 2024-01-16 | 1,446 | 1,466 | 1,419 | 1,448 | 1,400 | 1,448 |
| 2024-01-15 | 1,439 | 1,470 | 1,439 | 1,460 | 1,100 | 1,460 |
| 2024-01-12 | 1,446 | 1,473 | 1,446 | 1,450 | 1,100 | 1,450 |
| 2024-01-11 | 1,478 | 1,478 | 1,448 | 1,475 | 2,400 | 1,475 |
| 2024-01-10 | 1,419 | 1,457 | 1,419 | 1,450 | 1,100 | 1,450 |
| 2024-01-09 | 1,401 | 1,419 | 1,401 | 1,419 | 3,100 | 1,419 |
| 2024-01-05 | 1,406 | 1,406 | 1,396 | 1,406 | 1,400 | 1,406 |
| 2024-01-04 | 1,366 | 1,406 | 1,366 | 1,406 | 2,800 | 1,406 |
分割・併合履歴 ： [2006-12-29]1株→3株
