- 2025年
- 2024年
256A 飛島ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,609 | 1,645 | 1,609 | 1,638 | 161,100 | 1,638 |
| 2024-12-27 | 1,598 | 1,617 | 1,596 | 1,608 | 122,800 | 1,608 |
| 2024-12-26 | 1,590 | 1,594 | 1,581 | 1,591 | 84,200 | 1,591 |
| 2024-12-25 | 1,587 | 1,589 | 1,575 | 1,587 | 105,000 | 1,587 |
| 2024-12-24 | 1,581 | 1,582 | 1,574 | 1,580 | 48,800 | 1,580 |
| 2024-12-23 | 1,579 | 1,582 | 1,574 | 1,582 | 52,400 | 1,582 |
| 2024-12-20 | 1,578 | 1,592 | 1,573 | 1,573 | 66,700 | 1,573 |
| 2024-12-19 | 1,566 | 1,581 | 1,562 | 1,577 | 51,200 | 1,577 |
| 2024-12-18 | 1,576 | 1,593 | 1,559 | 1,576 | 79,200 | 1,576 |
| 2024-12-17 | 1,575 | 1,596 | 1,575 | 1,587 | 119,100 | 1,587 |
| 2024-12-16 | 1,551 | 1,597 | 1,551 | 1,577 | 186,700 | 1,577 |
| 2024-12-13 | 1,532 | 1,543 | 1,530 | 1,537 | 144,400 | 1,537 |
| 2024-12-12 | 1,545 | 1,550 | 1,533 | 1,537 | 120,100 | 1,537 |
| 2024-12-11 | 1,541 | 1,552 | 1,536 | 1,540 | 80,400 | 1,540 |
| 2024-12-10 | 1,565 | 1,573 | 1,543 | 1,543 | 112,600 | 1,543 |
| 2024-12-09 | 1,556 | 1,569 | 1,555 | 1,558 | 84,600 | 1,558 |
| 2024-12-06 | 1,561 | 1,561 | 1,546 | 1,546 | 88,900 | 1,546 |
| 2024-12-05 | 1,570 | 1,572 | 1,563 | 1,565 | 42,900 | 1,565 |
| 2024-12-04 | 1,577 | 1,577 | 1,559 | 1,561 | 65,900 | 1,561 |
| 2024-12-03 | 1,566 | 1,579 | 1,556 | 1,575 | 63,300 | 1,575 |
| 2024-12-02 | 1,565 | 1,571 | 1,552 | 1,566 | 93,700 | 1,566 |
| 2024-11-29 | 1,584 | 1,587 | 1,562 | 1,562 | 47,800 | 1,562 |
| 2024-11-28 | 1,576 | 1,584 | 1,570 | 1,584 | 54,400 | 1,584 |
| 2024-11-27 | 1,600 | 1,602 | 1,570 | 1,582 | 73,000 | 1,582 |
| 2024-11-26 | 1,596 | 1,600 | 1,584 | 1,600 | 66,300 | 1,600 |
| 2024-11-25 | 1,617 | 1,621 | 1,597 | 1,597 | 150,600 | 1,597 |
| 2024-11-22 | 1,584 | 1,603 | 1,581 | 1,603 | 140,400 | 1,603 |
| 2024-11-21 | 1,577 | 1,583 | 1,572 | 1,582 | 49,100 | 1,582 |
| 2024-11-20 | 1,570 | 1,586 | 1,569 | 1,572 | 136,800 | 1,572 |
| 2024-11-19 | 1,554 | 1,566 | 1,550 | 1,564 | 63,000 | 1,564 |
| 2024-11-18 | 1,551 | 1,572 | 1,544 | 1,551 | 79,000 | 1,551 |
| 2024-11-15 | 1,577 | 1,577 | 1,552 | 1,556 | 91,100 | 1,556 |
| 2024-11-14 | 1,560 | 1,602 | 1,533 | 1,582 | 187,100 | 1,582 |
| 2024-11-13 | 1,554 | 1,568 | 1,539 | 1,547 | 113,900 | 1,547 |
| 2024-11-12 | 1,549 | 1,560 | 1,547 | 1,554 | 44,000 | 1,554 |
| 2024-11-11 | 1,552 | 1,556 | 1,543 | 1,546 | 50,300 | 1,546 |
| 2024-11-08 | 1,566 | 1,569 | 1,551 | 1,559 | 63,000 | 1,559 |
| 2024-11-07 | 1,527 | 1,572 | 1,525 | 1,569 | 161,100 | 1,569 |
| 2024-11-06 | 1,515 | 1,528 | 1,508 | 1,513 | 114,500 | 1,513 |
| 2024-11-05 | 1,523 | 1,524 | 1,507 | 1,520 | 74,100 | 1,520 |
| 2024-11-01 | 1,518 | 1,523 | 1,514 | 1,515 | 51,900 | 1,515 |
| 2024-10-31 | 1,523 | 1,534 | 1,523 | 1,524 | 43,300 | 1,524 |
| 2024-10-30 | 1,540 | 1,547 | 1,525 | 1,525 | 231,300 | 1,525 |
| 2024-10-29 | 1,529 | 1,546 | 1,526 | 1,545 | 90,400 | 1,545 |
| 2024-10-28 | 1,514 | 1,535 | 1,514 | 1,535 | 95,400 | 1,535 |
| 2024-10-25 | 1,526 | 1,526 | 1,503 | 1,514 | 109,600 | 1,514 |
| 2024-10-24 | 1,516 | 1,529 | 1,511 | 1,522 | 74,700 | 1,522 |
| 2024-10-23 | 1,527 | 1,534 | 1,517 | 1,517 | 70,600 | 1,517 |
| 2024-10-22 | 1,550 | 1,562 | 1,534 | 1,534 | 72,100 | 1,534 |
| 2024-10-21 | 1,565 | 1,565 | 1,547 | 1,550 | 48,300 | 1,550 |
| 2024-10-18 | 1,584 | 1,592 | 1,565 | 1,565 | 89,200 | 1,565 |
| 2024-10-17 | 1,555 | 1,583 | 1,555 | 1,583 | 115,800 | 1,583 |
| 2024-10-16 | 1,529 | 1,572 | 1,529 | 1,555 | 158,700 | 1,555 |
| 2024-10-15 | 1,519 | 1,549 | 1,517 | 1,544 | 144,400 | 1,544 |
| 2024-10-11 | 1,517 | 1,541 | 1,511 | 1,513 | 195,900 | 1,513 |
| 2024-10-10 | 1,509 | 1,520 | 1,508 | 1,514 | 47,200 | 1,514 |
| 2024-10-09 | 1,531 | 1,533 | 1,507 | 1,507 | 193,900 | 1,507 |
| 2024-10-08 | 1,539 | 1,553 | 1,527 | 1,531 | 104,900 | 1,531 |
| 2024-10-07 | 1,540 | 1,556 | 1,528 | 1,554 | 139,600 | 1,554 |
| 2024-10-04 | 1,535 | 1,545 | 1,527 | 1,528 | 160,900 | 1,528 |
| 2024-10-03 | 1,589 | 1,589 | 1,540 | 1,545 | 189,800 | 1,545 |
| 2024-10-02 | 1,590 | 1,620 | 1,539 | 1,550 | 346,900 | 1,550 |
| 2024-10-01 | 1,391 | 1,670 | 1,391 | 1,604 | 279,700 | 1,604 |
分割・併合履歴 ： なし