2883 (株)大冷 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
2024-02-221,9301,9401,9301,9372,6001,937
2024-02-211,9341,9351,9311,9342,5001,934
2024-02-201,9421,9421,9341,9345,0001,934
2024-02-191,9351,9401,9331,9361,3001,936
2024-02-161,9341,9381,9281,9373,3001,937
2024-02-151,9391,9411,9301,9345,8001,934
2024-02-141,9361,9451,9361,9402,6001,940
2024-02-131,9431,9431,9361,9413,7001,941
2024-02-091,9411,9461,9411,9411,8001,941
2024-02-081,9421,9471,9411,9472,3001,947
2024-02-071,9501,9501,9421,9452,5001,945
2024-02-061,9501,9501,9421,9492,0001,949
2024-02-051,9481,9491,9411,9473,9001,947
2024-02-021,9351,9481,9351,9482,5001,948
2024-02-011,9481,9481,9261,9353,9001,935
2024-01-311,9261,9481,9201,9484,5001,948
2024-01-301,9451,9561,9131,91328,7001,913
2024-01-291,9481,9481,9401,9462,0001,946
2024-01-261,9351,9401,9351,9402,6001,940
2024-01-251,9381,9411,9321,9383,6001,938
2024-01-241,9321,9361,9321,9322,2001,932
2024-01-231,9321,9391,9301,9323,4001,932
2024-01-221,9301,9371,9301,9303,9001,930
2024-01-191,9311,9401,9301,9304,0001,930
2024-01-181,9321,9391,9301,9302,1001,930
2024-01-171,9361,9431,9341,9342,0001,934
2024-01-161,9421,9451,9351,9354,9001,935
2024-01-151,9411,9481,9411,9414,6001,941
2024-01-121,9441,9441,9351,9386,6001,938
2024-01-111,9451,9491,9401,9444,2001,944
2024-01-101,9501,9501,9441,9453,3001,945
2024-01-091,9421,9491,9401,9423,9001,942
2024-01-051,9291,9431,9291,9393,8001,939
2024-01-041,9171,9371,9151,9345,9001,934

分割・併合履歴 : なし