261A (株)日水コン 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,366 | 1,376 | 1,359 | 1,367 | 34,100 | 1,367 |
| 2024-11-20 | 1,381 | 1,382 | 1,360 | 1,366 | 55,200 | 1,366 |
| 2024-11-19 | 1,373 | 1,381 | 1,370 | 1,375 | 34,200 | 1,375 |
| 2024-11-18 | 1,381 | 1,394 | 1,374 | 1,377 | 32,200 | 1,377 |
| 2024-11-15 | 1,377 | 1,382 | 1,370 | 1,375 | 50,400 | 1,375 |
| 2024-11-14 | 1,399 | 1,400 | 1,378 | 1,379 | 62,300 | 1,379 |
| 2024-11-13 | 1,384 | 1,413 | 1,376 | 1,402 | 53,600 | 1,402 |
| 2024-11-12 | 1,380 | 1,386 | 1,370 | 1,385 | 37,600 | 1,385 |
| 2024-11-11 | 1,377 | 1,383 | 1,360 | 1,375 | 32,100 | 1,375 |
| 2024-11-08 | 1,379 | 1,382 | 1,351 | 1,378 | 33,100 | 1,378 |
| 2024-11-07 | 1,377 | 1,384 | 1,346 | 1,373 | 69,400 | 1,373 |
| 2024-11-06 | 1,405 | 1,405 | 1,378 | 1,379 | 44,900 | 1,379 |
| 2024-11-05 | 1,401 | 1,414 | 1,389 | 1,390 | 36,500 | 1,390 |
| 2024-11-01 | 1,375 | 1,401 | 1,375 | 1,397 | 38,800 | 1,397 |
| 2024-10-31 | 1,391 | 1,398 | 1,366 | 1,398 | 47,300 | 1,398 |
| 2024-10-30 | 1,356 | 1,400 | 1,350 | 1,390 | 107,200 | 1,390 |
| 2024-10-29 | 1,325 | 1,367 | 1,323 | 1,345 | 43,400 | 1,345 |
| 2024-10-28 | 1,317 | 1,350 | 1,317 | 1,339 | 41,600 | 1,339 |
| 2024-10-25 | 1,333 | 1,338 | 1,300 | 1,316 | 114,800 | 1,316 |
| 2024-10-24 | 1,371 | 1,383 | 1,334 | 1,334 | 178,600 | 1,334 |
| 2024-10-23 | 1,397 | 1,408 | 1,373 | 1,381 | 91,900 | 1,381 |
| 2024-10-22 | 1,395 | 1,425 | 1,377 | 1,400 | 114,300 | 1,400 |
| 2024-10-21 | 1,384 | 1,399 | 1,367 | 1,395 | 92,000 | 1,395 |
| 2024-10-18 | 1,444 | 1,444 | 1,367 | 1,373 | 306,200 | 1,373 |
| 2024-10-17 | 1,389 | 1,458 | 1,380 | 1,430 | 532,900 | 1,430 |
| 2024-10-16 | 1,341 | 1,470 | 1,318 | 1,366 | 1,543,200 | 1,366 |
分割・併合履歴 ： なし
