2700 木徳神糧(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
2024-11-115,4805,4905,4605,4601,1005,460
2024-11-085,4905,4905,4105,4101,6005,410
2024-11-075,4605,5305,4405,5301,6005,530
2024-11-065,4205,4705,4205,4607005,460
2024-11-055,4305,4305,3705,3709005,370
2024-11-015,4205,4205,4105,4208005,420
2024-10-315,4505,4705,4305,4309005,430
2024-10-305,4505,4705,4105,4702,3005,470
2024-10-295,4605,4605,4005,4402,0005,440
2024-10-285,3605,4405,3605,4403,3005,440
2024-10-255,6305,6705,3605,36019,9005,360
2024-10-245,4205,4805,4205,4301,3005,430
2024-10-235,5105,5105,4405,5102,1005,510
2024-10-225,4305,5005,4105,4101,2005,410
2024-10-215,4105,4405,4105,4201,3005,420
2024-10-185,4005,4005,3905,3909005,390
2024-10-175,3905,4005,3905,3904005,390
2024-10-165,5005,5105,3505,3604,0005,360
2024-10-155,5705,5705,5105,5106005,510
2024-10-115,5105,5705,5105,5709005,570
2024-10-105,6405,6405,5105,5104,7005,510
2024-10-095,6105,6105,6005,6002005,600
2024-10-085,6605,6705,5905,5901,2005,590
2024-10-075,7305,7305,6705,6707005,670
2024-10-045,6505,7005,6205,6602,1005,660
2024-10-035,6305,6905,6005,6001,6005,600
2024-10-025,7505,7505,6305,6302,3005,630
2024-10-015,7405,9505,7405,8406,7005,840
2024-09-305,6005,7405,6005,7306,0005,730
2024-09-275,7105,7105,6305,6305005,630
2024-09-265,4905,6105,4905,6103,3005,610
2024-09-255,5205,5505,4305,4603,2005,460
2024-09-245,6005,6705,4405,5303,6005,530
2024-09-205,4705,5205,4505,5201,4005,520
2024-09-195,4705,4705,3905,4601,9005,460
2024-09-185,4305,4305,3705,4101,3005,410
2024-09-175,6805,6805,3205,4105,6005,410
2024-09-135,6405,7105,6405,6407005,640
2024-09-125,7605,7805,6405,7102,1005,710
2024-09-115,9505,9505,6105,6906,3005,690
2024-09-105,8805,9005,8505,8501,9005,850
2024-09-095,8005,9005,7605,9002,5005,900
2024-09-065,8005,9005,8005,8805,1005,880
2024-09-055,8205,8905,8005,8004,1005,800
2024-09-045,9005,9505,7005,8205,5005,820
2024-09-035,9006,1205,8906,0007,0006,000
2024-09-025,8106,0005,8105,9106,6005,910
2024-08-305,7305,8305,7305,8005,8005,800
2024-08-295,7605,7805,7205,7802,1005,780
2024-08-285,9105,9105,7205,8004,8005,800
2024-08-276,0006,0005,8005,8704,3005,870
2024-08-265,8106,0205,8105,9505,5005,950
2024-08-235,7805,9005,7805,8102,7005,810
2024-08-225,7805,8405,7005,8005,8005,800
2024-08-215,8806,1305,4605,77029,5005,770
2024-08-205,7205,7805,6105,7806,3005,780
2024-08-195,5005,7205,4905,4905,2005,490
2024-08-165,2905,4905,2905,4902,8005,490
2024-08-155,3005,3005,2505,2906005,290
2024-08-145,2505,3105,2505,3101,0005,310
2024-08-135,2905,3505,2205,2203,8005,220
2024-08-095,1205,2205,1205,1903,9005,190
2024-08-085,1505,1505,0805,1102,3005,110
2024-08-075,2005,2405,1205,1704,7005,170
2024-08-065,2705,3605,1505,2105,4005,210
2024-08-055,2905,4505,0705,2706,5005,270
2024-08-025,6105,6105,4405,4902,9005,490
2024-08-015,8905,8905,5805,7103,6005,710
2024-07-315,9505,9805,8605,9202,7005,920
2024-07-305,9105,9305,7905,8702,6005,870
2024-07-295,7105,8105,7105,8101,9005,810
2024-07-265,6405,7105,6105,7101,6005,710
2024-07-255,7105,7105,6005,6502,0005,650
2024-07-245,7405,7405,6905,7308005,730
2024-07-235,8405,8405,6905,7403,0005,740
2024-07-225,6905,7005,6305,7001,3005,700
2024-07-195,5905,6505,5905,6501,8005,650
2024-07-185,5905,6305,5905,6001,6005,600
2024-07-175,6005,6405,6005,6001,0005,600
2024-07-165,5905,6305,5705,6101,4005,610
2024-07-125,5705,6005,5305,5801,6005,580
2024-07-115,5305,6105,5305,5501,1005,550
2024-07-105,5705,6005,5205,5501,9005,550
2024-07-095,5205,5805,5005,5801,8005,580
2024-07-085,5005,5905,5005,5702,0005,570
2024-07-055,5205,5205,5005,5001,1005,500
2024-07-045,5405,5405,5105,5201,3005,520
2024-07-035,6405,6405,5405,5706005,570
2024-07-025,6005,6405,5205,6402,7005,640
2024-07-015,5605,6305,5505,5801,6005,580
2024-06-285,6405,7005,5105,5402,2005,540
2024-06-275,6405,7205,5005,6807,0005,680
2024-06-265,8605,8905,8205,8402,8005,840
2024-06-255,8405,9505,8305,8504,4005,850
2024-06-245,7905,8605,7805,7801,6005,780
2024-06-215,7705,8605,7605,7601,1005,760
2024-06-206,0606,0605,7005,7607,8005,760
2024-06-195,7905,7905,7105,7601,6005,760
2024-06-185,7605,8205,7405,8001,6005,800
2024-06-175,9505,9505,7005,7406,7005,740
2024-06-145,9006,0105,9006,0101,4006,010
2024-06-135,9706,0205,8505,8804,6005,880
2024-06-125,8105,9105,8105,9106005,910
2024-06-115,8805,9105,7605,9102,3005,910
2024-06-105,7005,9005,6705,8802,0005,880
2024-06-075,6405,7505,6405,7501,2005,750
2024-06-065,6905,7105,6405,6403,7005,640
2024-06-055,7305,7505,6505,7509005,750
2024-06-045,8605,8605,7105,7802,8005,780
2024-06-035,7805,8905,7305,8701,1005,870
2024-05-315,6405,8505,6405,7601,4005,760
2024-05-305,7605,7605,6305,6402,2005,640
2024-05-295,7605,7705,6705,7603,0005,760
2024-05-285,8705,9105,8105,8102,2005,810
2024-05-275,8505,9605,7605,8707,0005,870
2024-05-245,8005,8005,6805,6801,3005,680
2024-05-235,6005,6005,4605,6002,9005,600
2024-05-225,7905,9505,5705,68010,8005,680
2024-05-215,3605,5205,3605,3905,8005,390
2024-05-205,3005,4005,2805,3202,3005,320
2024-05-175,1805,2905,1805,2901,3005,290
2024-05-165,2305,2605,1805,1802,0005,180
2024-05-155,3005,3005,2205,2202,5005,220
2024-05-145,3005,3605,3005,3601,0005,360
2024-05-135,2605,3005,2605,2701,0005,270
2024-05-105,3205,3405,2605,2602,9005,260
2024-05-095,3305,4905,1405,30012,8005,300
2024-05-085,4805,6405,4805,5803,5005,580
2024-05-075,5605,7405,5405,7401,3005,740
2024-05-025,5605,5605,5205,5609005,560
2024-05-015,5005,6005,5005,5601,4005,560
2024-04-305,4805,5405,4805,5007005,500
2024-04-265,5505,5505,4505,4801,6005,480
2024-04-255,6505,6505,5505,5602,2005,560
2024-04-245,7605,7605,6505,6501,7005,650
2024-04-235,7605,8905,6705,7306,1005,730
2024-04-225,5805,7005,5805,6902,6005,690
2024-04-195,5705,5805,5305,5708005,570
2024-04-185,5705,5905,5005,5901,5005,590
2024-04-175,5605,6005,5405,6005005,600
2024-04-165,6405,6805,5805,6302,7005,630
2024-04-155,4305,6505,4305,6507,3005,650
2024-04-125,4005,4405,4005,4301,2005,430
2024-04-115,3805,3805,3805,3803005,380
2024-04-105,3505,3505,3005,3401,2005,340
2024-04-095,3105,3305,3105,3302005,330
2024-04-085,3605,3605,2805,3108005,310
2024-04-055,3105,3105,3105,3101005,310
2024-04-045,4205,4705,3105,3101,7005,310
2024-04-035,4505,4505,4105,4101,4005,410
2024-04-025,5005,5105,4405,4402,4005,440
2024-04-015,3705,5005,3705,5005,4005,500
2024-03-295,2505,4205,2505,3601,6005,360
2024-03-285,3705,4805,2405,2503,2005,250
2024-03-275,1705,3405,1705,3404,1005,340
2024-03-265,1905,1905,1505,1901,8005,190
2024-03-255,1905,1905,1605,1907005,190
2024-03-225,1705,1905,1605,1908005,190
2024-03-215,1405,1805,1405,1807005,180
2024-03-195,1505,1605,1005,1108005,110
2024-03-185,1205,1605,1205,1301,4005,130
2024-03-155,1505,1705,1505,1706005,170
2024-03-145,0905,2105,0905,1502,7005,150
2024-03-135,1305,1805,0705,0702,2005,070
2024-03-125,1905,1905,1005,1002,4005,100
2024-03-115,1405,1805,1105,1101,8005,110
2024-03-085,1505,2305,1305,2301,7005,230
2024-03-075,2005,2005,1605,1601,5005,160
2024-03-065,1205,1905,1205,1902,1005,190
2024-03-055,2605,2605,1605,1601,8005,160
2024-03-045,1405,2705,1405,2406,1005,240
2024-03-015,1405,2105,1105,1601,8005,160
2024-02-295,1405,1805,1405,1701,7005,170
2024-02-285,0805,2405,0805,1305,2005,130
2024-02-275,1505,1605,0505,0705,6005,070
2024-02-265,1605,1605,1005,1502,3005,150
2024-02-225,2005,2505,1605,1604,2005,160
2024-02-215,2405,2405,1705,2003,8005,200
2024-02-205,2005,2705,0905,26012,2005,260
2024-02-195,2205,2205,0505,1308,2005,130
2024-02-165,0405,2405,0405,22032,6005,220
2024-02-155,6306,0405,5706,04035,0006,040
2024-02-145,5605,5905,5205,5303,4005,530
2024-02-135,5505,5805,4705,5504,7005,550
2024-02-095,5005,5505,4705,5403,5005,540
2024-02-085,5505,5605,4905,4901,3005,490
2024-02-075,6005,6205,5705,5701,0005,570
2024-02-065,6505,6605,6005,6001,4005,600
2024-02-055,5605,6305,5605,6302,1005,630
2024-02-025,4905,5505,4705,5503,5005,550
2024-02-015,4805,5005,4505,4501,3005,450
2024-01-315,4805,5305,4705,5001,9005,500
2024-01-305,5305,5305,4105,4601,8005,460
2024-01-295,4405,5605,4405,5403,1005,540
2024-01-265,4705,4905,4505,4701,3005,470
2024-01-255,4705,4805,4305,4709005,470
2024-01-245,4705,4905,4205,4402,1005,440
2024-01-235,4605,4905,4305,4601,0005,460
2024-01-225,3705,4605,3705,4602,6005,460
2024-01-195,4305,4305,3605,4006005,400
2024-01-185,4705,4705,4305,4307005,430
2024-01-175,4205,4805,4205,4801,5005,480
2024-01-165,3505,4205,3205,4203,5005,420
2024-01-155,3705,4305,3005,3002,1005,300
2024-01-125,3405,3705,3005,3703,0005,370
2024-01-115,2405,3405,2405,2602,3005,260
2024-01-105,3405,3605,1505,2406,9005,240
2024-01-095,3605,4005,3205,3801,9005,380
2024-01-055,4005,4205,3605,3601,5005,360
2024-01-045,4205,5005,2805,5001,9005,500

分割・併合履歴 : [2018-06-27]1株→0.2株