2612 かどや製油(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
2024-05-173,6303,6503,6303,6451,2003,645
2024-05-163,6553,6553,6303,6301,9003,630
2024-05-153,6553,6603,6303,6503,3003,650
2024-05-143,6453,6653,6403,6653,3003,665
2024-05-133,6403,6553,6253,6302,5003,630
2024-05-103,6553,6603,6253,6401,5003,640
2024-05-093,6353,6553,6203,6454,0003,645
2024-05-083,6453,6553,6353,6351,0003,635
2024-05-073,6903,6903,6453,6452,8003,645
2024-05-023,6853,6903,6653,6702,1003,670
2024-05-013,6453,6753,6403,6752,8003,675
2024-04-303,6503,6553,6403,6502,2003,650
2024-04-263,6253,6453,6153,63020,9003,630
2024-04-253,6603,6603,6253,6553,6003,655
2024-04-243,6403,6703,6153,6703,6003,670
2024-04-233,6003,6403,6003,6403,7003,640
2024-04-223,5753,6203,5753,6003,2003,600
2024-04-193,5953,6103,5603,5756,0003,575
2024-04-183,5853,6553,5703,6258,2003,625
2024-04-173,6303,6403,5803,5808,6003,580
2024-04-163,6403,6403,6053,6054,6003,605
2024-04-153,5903,6753,5803,6607,5003,660
2024-04-123,7003,7003,5803,63017,1003,630
2024-04-113,7003,7053,6703,69010,4003,690
2024-04-103,7303,7453,7203,7202,7003,720
2024-04-093,7353,7403,7103,7204,4003,720
2024-04-083,7603,7753,7353,7404,3003,740
2024-04-053,7503,7703,7403,7603,2003,760
2024-04-043,7553,7603,7403,7603,0003,760
2024-04-033,7003,7653,7003,7456,2003,745
2024-04-023,7753,7753,7303,7355,7003,735
2024-04-013,8053,8053,7603,7707,9003,770
2024-03-293,8103,8503,8053,8056,1003,805
2024-03-283,8903,8903,8053,80518,5003,805
2024-03-273,9854,0553,9854,03515,4004,035
2024-03-264,0004,0253,9804,0059,1004,005
2024-03-254,0354,0504,0154,0307,1004,030
2024-03-224,0404,0403,9954,0255,5004,025
2024-03-213,9804,0353,9804,01512,0004,015
2024-03-193,9703,9753,9353,9555,5003,955
2024-03-183,9203,9703,9203,9355,9003,935
2024-03-153,9103,9503,9103,9205,1003,920
2024-03-143,8403,9103,8403,8858,2003,885
2024-03-133,9103,9203,8403,86019,7003,860
2024-03-123,8653,9053,8653,8856,3003,885
2024-03-113,9103,9703,8603,86514,3003,865
2024-03-083,9053,9603,9003,9208,2003,920
2024-03-073,9053,9553,9053,9503,0003,950
2024-03-063,8853,9253,8853,9054,9003,905
2024-03-053,8303,8753,8053,8754,4003,875
2024-03-043,9203,9203,8103,8409,7003,840
2024-03-013,9203,9303,8953,8956,0003,895
2024-02-293,9553,9753,9153,9303,4003,930
2024-02-283,8903,9803,8853,95510,9003,955
2024-02-273,9053,9053,8803,8805,8003,880
2024-02-263,9003,9053,8853,9055,4003,905
2024-02-223,8803,9053,8803,9004,0003,900
2024-02-213,8653,9103,8653,8808,9003,880
2024-02-203,8403,8903,8353,8509,9003,850
2024-02-193,7853,8253,7753,8104,4003,810
2024-02-163,7053,7703,7053,7654,1003,765
2024-02-153,7603,7703,7053,7057,5003,705
2024-02-143,7753,7853,7553,7604,4003,760
2024-02-133,7503,8053,7503,7956,5003,795
2024-02-093,8003,8003,7253,74013,8003,740
2024-02-083,8003,8253,7803,8106,4003,810
2024-02-073,8253,8603,8053,8106,7003,810
2024-02-063,8353,8603,8003,8507,4003,850
2024-02-053,7753,8353,7653,83512,9003,835
2024-02-023,7803,7803,7503,7804,9003,780
2024-02-013,7803,7803,7453,7457,5003,745
2024-01-313,7153,7453,7103,7404,4003,740
2024-01-303,7453,7453,7103,71020,5003,710
2024-01-293,7053,7353,7053,7353,8003,735
2024-01-263,7153,7203,6853,7054,7003,705
2024-01-253,7153,7253,7053,7204,0003,720
2024-01-243,7103,7103,6853,6854,6003,685
2024-01-233,7203,7253,7053,7154,1003,715
2024-01-223,7003,7303,7003,7103,8003,710
2024-01-193,7203,7353,6903,6906,2003,690
2024-01-183,7303,7403,7253,7252,6003,725
2024-01-173,7503,7703,7253,7259,0003,725
2024-01-163,7603,7603,7253,7405,1003,740
2024-01-153,7003,7603,7003,7609,7003,760
2024-01-123,7653,7653,6753,68012,1003,680
2024-01-113,7603,7803,7403,7657,9003,765
2024-01-103,7203,7703,7203,7558,5003,755
2024-01-093,6703,7303,6703,7208,0003,720
2024-01-053,6953,6953,6703,6754,9003,675
2024-01-043,6353,7153,6253,68513,9003,685

分割・併合履歴 : なし