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
2024-07-161,9411,9441,9401,9422,8001,942
2024-07-121,9421,9491,9401,9402,8001,940
2024-07-111,9481,9491,9421,9422,8001,942
2024-07-101,9471,9491,9451,9452,2001,945
2024-07-091,9451,9491,9401,9473,4001,947
2024-07-081,9471,9501,9461,9462,4001,946
2024-07-051,9461,9491,9451,9461,0001,946
2024-07-041,9501,9501,9461,9462,3001,946
2024-07-031,9501,9501,9461,9483,2001,948
2024-07-021,9491,9491,9451,9482,4001,948
2024-07-011,9471,9481,9431,9483,2001,948
2024-06-281,9401,9441,9351,9352,2001,935
2024-06-271,9341,9411,9341,9392,1001,939
2024-06-261,9371,9401,9281,9313,7001,931
2024-06-251,9461,9461,9301,9305,2001,930
2024-06-241,9331,9331,9281,9291,8001,929
2024-06-211,9231,9291,9211,9291,6001,929
2024-06-201,9301,9301,9171,9232,0001,923
2024-06-191,9221,9271,9211,9259001,925
2024-06-181,9151,9241,9131,9166,9001,916
2024-06-171,9121,9161,9121,9121,9001,912
2024-06-141,9121,9161,9101,9122,6001,912
2024-06-131,9171,9171,9121,9131,0001,913
2024-06-121,9171,9181,9121,9171,5001,917
2024-06-111,9131,9141,9101,9141,5001,914
2024-06-101,9161,9191,9071,9078,4001,907
2024-06-071,9191,9191,9141,9163,4001,916
2024-06-061,9151,9181,9141,9172,3001,917
2024-06-051,9141,9191,9141,9151,2001,915
2024-06-041,9141,9141,9111,9142,4001,914
2024-06-031,9141,9141,9111,9143,3001,914
2024-05-311,9071,9101,9051,9102,4001,910
2024-05-301,9101,9101,9051,9102,7001,910
2024-05-291,9071,9121,9061,9104,2001,910
2024-05-281,9061,9101,9061,9071,7001,907
2024-05-271,9101,9101,9061,9061,9001,906
2024-05-241,9071,9121,9071,9071,6001,907
2024-05-231,9061,9111,9051,9061,1001,906
2024-05-221,9051,9121,9051,9051,7001,905
2024-05-211,9101,9121,9001,9095,4001,909
2024-05-201,9091,9111,9061,9101,4001,910
2024-05-171,9061,9101,9041,9091,5001,909
2024-05-161,9051,9101,9031,9061,1001,906
2024-05-151,9111,9131,9051,9092,9001,909
2024-05-141,9061,9111,9001,9118,8001,911
2024-05-131,9101,9111,9041,9052,2001,905
2024-05-101,9081,9101,9021,91010,3001,910
2024-05-091,9091,9091,9031,9082,8001,908
2024-05-081,9081,9091,9041,9084,4001,908
2024-05-071,9091,9091,9051,9084,2001,908
2024-05-021,9051,9081,9041,9063,4001,906
2024-05-011,9071,9071,9011,9043,4001,904
2024-04-301,9001,9071,8991,9053,8001,905
2024-04-261,9021,9081,8981,89816,5001,898
2024-04-251,9051,9091,9051,9062,2001,906
2024-04-241,9071,9111,9001,9036,8001,903
2024-04-231,9101,9131,9071,9072,0001,907
2024-04-221,9101,9141,9001,90311,3001,903
2024-04-191,9111,9111,9031,9063,4001,906
2024-04-181,9051,9111,9051,9112,2001,911
2024-04-171,9051,9101,9021,9034,6001,903
2024-04-161,9091,9091,9031,9033,0001,903
2024-04-151,9081,9091,9021,9024,5001,902
2024-04-121,9101,9101,9061,9104,2001,910
2024-04-111,9121,9121,9051,9125,0001,912
2024-04-101,9181,9191,9111,9123,3001,912
2024-04-091,9161,9191,9101,9182,9001,918
2024-04-081,9231,9231,9081,9169,4001,916
2024-04-051,9231,9231,9121,9221,5001,922
2024-04-041,9101,9231,9101,9232,5001,923
2024-04-031,9131,9181,9111,9121,3001,912
2024-04-021,9161,9221,9091,9151,8001,915
2024-04-011,9371,9401,9031,9167,8001,916
2024-03-291,9301,9311,9221,9312,9001,931
2024-03-281,9201,9321,9201,9275,4001,927
2024-03-271,9451,9571,9401,9576,7001,957
2024-03-261,9451,9511,9401,9454,1001,945
2024-03-251,9501,9511,9441,9465,2001,946
2024-03-221,9491,9501,9201,9505,2001,950
2024-03-211,9421,9491,9401,9493,7001,949
2024-03-191,9251,9401,9221,9403,1001,940
2024-03-181,9181,9301,9161,9305,5001,930
2024-03-151,9141,9181,9121,9172,1001,917
2024-03-141,9001,9141,9001,9146,6001,914
2024-03-131,9171,9181,9081,9114,1001,911
2024-03-121,9161,9191,9051,9145,1001,914
2024-03-111,9191,9201,9151,9155,7001,915
2024-03-081,9211,9311,9001,91916,9001,919
2024-03-071,9331,9351,9151,9225,4001,922
2024-03-061,9301,9341,9241,9303,0001,930
2024-03-051,9281,9301,9151,9307,1001,930
2024-03-041,9291,9321,9291,9292,8001,929
2024-03-011,9301,9351,9291,9293,4001,929
2024-02-291,9321,9341,9291,9301,9001,930
2024-02-281,9301,9341,9291,9324,4001,932
2024-02-271,9351,9371,9311,9312,1001,931
2024-02-261,9381,9391,9311,9314,4001,931
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