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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,625 | 3,645 | 3,615 | 3,630 | 20,900 | 3,630 |
| 2024-04-25 | 3,660 | 3,660 | 3,625 | 3,655 | 3,600 | 3,655 |
| 2024-04-24 | 3,640 | 3,670 | 3,615 | 3,670 | 3,600 | 3,670 |
| 2024-04-23 | 3,600 | 3,640 | 3,600 | 3,640 | 3,700 | 3,640 |
| 2024-04-22 | 3,575 | 3,620 | 3,575 | 3,600 | 3,200 | 3,600 |
| 2024-04-19 | 3,595 | 3,610 | 3,560 | 3,575 | 6,000 | 3,575 |
| 2024-04-18 | 3,585 | 3,655 | 3,570 | 3,625 | 8,200 | 3,625 |
| 2024-04-17 | 3,630 | 3,640 | 3,580 | 3,580 | 8,600 | 3,580 |
| 2024-04-16 | 3,640 | 3,640 | 3,605 | 3,605 | 4,600 | 3,605 |
| 2024-04-15 | 3,590 | 3,675 | 3,580 | 3,660 | 7,500 | 3,660 |
| 2024-04-12 | 3,700 | 3,700 | 3,580 | 3,630 | 17,100 | 3,630 |
| 2024-04-11 | 3,700 | 3,705 | 3,670 | 3,690 | 10,400 | 3,690 |
| 2024-04-10 | 3,730 | 3,745 | 3,720 | 3,720 | 2,700 | 3,720 |
| 2024-04-09 | 3,735 | 3,740 | 3,710 | 3,720 | 4,400 | 3,720 |
| 2024-04-08 | 3,760 | 3,775 | 3,735 | 3,740 | 4,300 | 3,740 |
| 2024-04-05 | 3,750 | 3,770 | 3,740 | 3,760 | 3,200 | 3,760 |
| 2024-04-04 | 3,755 | 3,760 | 3,740 | 3,760 | 3,000 | 3,760 |
| 2024-04-03 | 3,700 | 3,765 | 3,700 | 3,745 | 6,200 | 3,745 |
| 2024-04-02 | 3,775 | 3,775 | 3,730 | 3,735 | 5,700 | 3,735 |
| 2024-04-01 | 3,805 | 3,805 | 3,760 | 3,770 | 7,900 | 3,770 |
| 2024-03-29 | 3,810 | 3,850 | 3,805 | 3,805 | 6,100 | 3,805 |
| 2024-03-28 | 3,890 | 3,890 | 3,805 | 3,805 | 18,500 | 3,805 |
| 2024-03-27 | 3,985 | 4,055 | 3,985 | 4,035 | 15,400 | 4,035 |
| 2024-03-26 | 4,000 | 4,025 | 3,980 | 4,005 | 9,100 | 4,005 |
| 2024-03-25 | 4,035 | 4,050 | 4,015 | 4,030 | 7,100 | 4,030 |
| 2024-03-22 | 4,040 | 4,040 | 3,995 | 4,025 | 5,500 | 4,025 |
| 2024-03-21 | 3,980 | 4,035 | 3,980 | 4,015 | 12,000 | 4,015 |
| 2024-03-19 | 3,970 | 3,975 | 3,935 | 3,955 | 5,500 | 3,955 |
| 2024-03-18 | 3,920 | 3,970 | 3,920 | 3,935 | 5,900 | 3,935 |
| 2024-03-15 | 3,910 | 3,950 | 3,910 | 3,920 | 5,100 | 3,920 |
| 2024-03-14 | 3,840 | 3,910 | 3,840 | 3,885 | 8,200 | 3,885 |
| 2024-03-13 | 3,910 | 3,920 | 3,840 | 3,860 | 19,700 | 3,860 |
| 2024-03-12 | 3,865 | 3,905 | 3,865 | 3,885 | 6,300 | 3,885 |
| 2024-03-11 | 3,910 | 3,970 | 3,860 | 3,865 | 14,300 | 3,865 |
| 2024-03-08 | 3,905 | 3,960 | 3,900 | 3,920 | 8,200 | 3,920 |
| 2024-03-07 | 3,905 | 3,955 | 3,905 | 3,950 | 3,000 | 3,950 |
| 2024-03-06 | 3,885 | 3,925 | 3,885 | 3,905 | 4,900 | 3,905 |
| 2024-03-05 | 3,830 | 3,875 | 3,805 | 3,875 | 4,400 | 3,875 |
| 2024-03-04 | 3,920 | 3,920 | 3,810 | 3,840 | 9,700 | 3,840 |
| 2024-03-01 | 3,920 | 3,930 | 3,895 | 3,895 | 6,000 | 3,895 |
| 2024-02-29 | 3,955 | 3,975 | 3,915 | 3,930 | 3,400 | 3,930 |
| 2024-02-28 | 3,890 | 3,980 | 3,885 | 3,955 | 10,900 | 3,955 |
| 2024-02-27 | 3,905 | 3,905 | 3,880 | 3,880 | 5,800 | 3,880 |
| 2024-02-26 | 3,900 | 3,905 | 3,885 | 3,905 | 5,400 | 3,905 |
| 2024-02-22 | 3,880 | 3,905 | 3,880 | 3,900 | 4,000 | 3,900 |
| 2024-02-21 | 3,865 | 3,910 | 3,865 | 3,880 | 8,900 | 3,880 |
| 2024-02-20 | 3,840 | 3,890 | 3,835 | 3,850 | 9,900 | 3,850 |
| 2024-02-19 | 3,785 | 3,825 | 3,775 | 3,810 | 4,400 | 3,810 |
| 2024-02-16 | 3,705 | 3,770 | 3,705 | 3,765 | 4,100 | 3,765 |
| 2024-02-15 | 3,760 | 3,770 | 3,705 | 3,705 | 7,500 | 3,705 |
| 2024-02-14 | 3,775 | 3,785 | 3,755 | 3,760 | 4,400 | 3,760 |
| 2024-02-13 | 3,750 | 3,805 | 3,750 | 3,795 | 6,500 | 3,795 |
| 2024-02-09 | 3,800 | 3,800 | 3,725 | 3,740 | 13,800 | 3,740 |
| 2024-02-08 | 3,800 | 3,825 | 3,780 | 3,810 | 6,400 | 3,810 |
| 2024-02-07 | 3,825 | 3,860 | 3,805 | 3,810 | 6,700 | 3,810 |
| 2024-02-06 | 3,835 | 3,860 | 3,800 | 3,850 | 7,400 | 3,850 |
| 2024-02-05 | 3,775 | 3,835 | 3,765 | 3,835 | 12,900 | 3,835 |
| 2024-02-02 | 3,780 | 3,780 | 3,750 | 3,780 | 4,900 | 3,780 |
| 2024-02-01 | 3,780 | 3,780 | 3,745 | 3,745 | 7,500 | 3,745 |
| 2024-01-31 | 3,715 | 3,745 | 3,710 | 3,740 | 4,400 | 3,740 |
| 2024-01-30 | 3,745 | 3,745 | 3,710 | 3,710 | 20,500 | 3,710 |
| 2024-01-29 | 3,705 | 3,735 | 3,705 | 3,735 | 3,800 | 3,735 |
| 2024-01-26 | 3,715 | 3,720 | 3,685 | 3,705 | 4,700 | 3,705 |
| 2024-01-25 | 3,715 | 3,725 | 3,705 | 3,720 | 4,000 | 3,720 |
| 2024-01-24 | 3,710 | 3,710 | 3,685 | 3,685 | 4,600 | 3,685 |
| 2024-01-23 | 3,720 | 3,725 | 3,705 | 3,715 | 4,100 | 3,715 |
| 2024-01-22 | 3,700 | 3,730 | 3,700 | 3,710 | 3,800 | 3,710 |
| 2024-01-19 | 3,720 | 3,735 | 3,690 | 3,690 | 6,200 | 3,690 |
| 2024-01-18 | 3,730 | 3,740 | 3,725 | 3,725 | 2,600 | 3,725 |
| 2024-01-17 | 3,750 | 3,770 | 3,725 | 3,725 | 9,000 | 3,725 |
| 2024-01-16 | 3,760 | 3,760 | 3,725 | 3,740 | 5,100 | 3,740 |
| 2024-01-15 | 3,700 | 3,760 | 3,700 | 3,760 | 9,700 | 3,760 |
| 2024-01-12 | 3,765 | 3,765 | 3,675 | 3,680 | 12,100 | 3,680 |
| 2024-01-11 | 3,760 | 3,780 | 3,740 | 3,765 | 7,900 | 3,765 |
| 2024-01-10 | 3,720 | 3,770 | 3,720 | 3,755 | 8,500 | 3,755 |
| 2024-01-09 | 3,670 | 3,730 | 3,670 | 3,720 | 8,000 | 3,720 |
| 2024-01-05 | 3,695 | 3,695 | 3,670 | 3,675 | 4,900 | 3,675 |
| 2024-01-04 | 3,635 | 3,715 | 3,625 | 3,685 | 13,900 | 3,685 |
分割・併合履歴 ： なし
