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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,902 | 1,908 | 1,898 | 1,898 | 16,500 | 1,898 |
| 2024-04-25 | 1,905 | 1,909 | 1,905 | 1,906 | 2,200 | 1,906 |
| 2024-04-24 | 1,907 | 1,911 | 1,900 | 1,903 | 6,800 | 1,903 |
| 2024-04-23 | 1,910 | 1,913 | 1,907 | 1,907 | 2,000 | 1,907 |
| 2024-04-22 | 1,910 | 1,914 | 1,900 | 1,903 | 11,300 | 1,903 |
| 2024-04-19 | 1,911 | 1,911 | 1,903 | 1,906 | 3,400 | 1,906 |
| 2024-04-18 | 1,905 | 1,911 | 1,905 | 1,911 | 2,200 | 1,911 |
| 2024-04-17 | 1,905 | 1,910 | 1,902 | 1,903 | 4,600 | 1,903 |
| 2024-04-16 | 1,909 | 1,909 | 1,903 | 1,903 | 3,000 | 1,903 |
| 2024-04-15 | 1,908 | 1,909 | 1,902 | 1,902 | 4,500 | 1,902 |
| 2024-04-12 | 1,910 | 1,910 | 1,906 | 1,910 | 4,200 | 1,910 |
| 2024-04-11 | 1,912 | 1,912 | 1,905 | 1,912 | 5,000 | 1,912 |
| 2024-04-10 | 1,918 | 1,919 | 1,911 | 1,912 | 3,300 | 1,912 |
| 2024-04-09 | 1,916 | 1,919 | 1,910 | 1,918 | 2,900 | 1,918 |
| 2024-04-08 | 1,923 | 1,923 | 1,908 | 1,916 | 9,400 | 1,916 |
| 2024-04-05 | 1,923 | 1,923 | 1,912 | 1,922 | 1,500 | 1,922 |
| 2024-04-04 | 1,910 | 1,923 | 1,910 | 1,923 | 2,500 | 1,923 |
| 2024-04-03 | 1,913 | 1,918 | 1,911 | 1,912 | 1,300 | 1,912 |
| 2024-04-02 | 1,916 | 1,922 | 1,909 | 1,915 | 1,800 | 1,915 |
| 2024-04-01 | 1,937 | 1,940 | 1,903 | 1,916 | 7,800 | 1,916 |
| 2024-03-29 | 1,930 | 1,931 | 1,922 | 1,931 | 2,900 | 1,931 |
| 2024-03-28 | 1,920 | 1,932 | 1,920 | 1,927 | 5,400 | 1,927 |
| 2024-03-27 | 1,945 | 1,957 | 1,940 | 1,957 | 6,700 | 1,957 |
| 2024-03-26 | 1,945 | 1,951 | 1,940 | 1,945 | 4,100 | 1,945 |
| 2024-03-25 | 1,950 | 1,951 | 1,944 | 1,946 | 5,200 | 1,946 |
| 2024-03-22 | 1,949 | 1,950 | 1,920 | 1,950 | 5,200 | 1,950 |
| 2024-03-21 | 1,942 | 1,949 | 1,940 | 1,949 | 3,700 | 1,949 |
| 2024-03-19 | 1,925 | 1,940 | 1,922 | 1,940 | 3,100 | 1,940 |
| 2024-03-18 | 1,918 | 1,930 | 1,916 | 1,930 | 5,500 | 1,930 |
| 2024-03-15 | 1,914 | 1,918 | 1,912 | 1,917 | 2,100 | 1,917 |
| 2024-03-14 | 1,900 | 1,914 | 1,900 | 1,914 | 6,600 | 1,914 |
| 2024-03-13 | 1,917 | 1,918 | 1,908 | 1,911 | 4,100 | 1,911 |
| 2024-03-12 | 1,916 | 1,919 | 1,905 | 1,914 | 5,100 | 1,914 |
| 2024-03-11 | 1,919 | 1,920 | 1,915 | 1,915 | 5,700 | 1,915 |
| 2024-03-08 | 1,921 | 1,931 | 1,900 | 1,919 | 16,900 | 1,919 |
| 2024-03-07 | 1,933 | 1,935 | 1,915 | 1,922 | 5,400 | 1,922 |
| 2024-03-06 | 1,930 | 1,934 | 1,924 | 1,930 | 3,000 | 1,930 |
| 2024-03-05 | 1,928 | 1,930 | 1,915 | 1,930 | 7,100 | 1,930 |
| 2024-03-04 | 1,929 | 1,932 | 1,929 | 1,929 | 2,800 | 1,929 |
| 2024-03-01 | 1,930 | 1,935 | 1,929 | 1,929 | 3,400 | 1,929 |
| 2024-02-29 | 1,932 | 1,934 | 1,929 | 1,930 | 1,900 | 1,930 |
| 2024-02-28 | 1,930 | 1,934 | 1,929 | 1,932 | 4,400 | 1,932 |
| 2024-02-27 | 1,935 | 1,937 | 1,931 | 1,931 | 2,100 | 1,931 |
| 2024-02-26 | 1,938 | 1,939 | 1,931 | 1,931 | 4,400 | 1,931 |
| 2024-02-22 | 1,930 | 1,940 | 1,930 | 1,937 | 2,600 | 1,937 |
| 2024-02-21 | 1,934 | 1,935 | 1,931 | 1,934 | 2,500 | 1,934 |
| 2024-02-20 | 1,942 | 1,942 | 1,934 | 1,934 | 5,000 | 1,934 |
| 2024-02-19 | 1,935 | 1,940 | 1,933 | 1,936 | 1,300 | 1,936 |
| 2024-02-16 | 1,934 | 1,938 | 1,928 | 1,937 | 3,300 | 1,937 |
| 2024-02-15 | 1,939 | 1,941 | 1,930 | 1,934 | 5,800 | 1,934 |
| 2024-02-14 | 1,936 | 1,945 | 1,936 | 1,940 | 2,600 | 1,940 |
| 2024-02-13 | 1,943 | 1,943 | 1,936 | 1,941 | 3,700 | 1,941 |
| 2024-02-09 | 1,941 | 1,946 | 1,941 | 1,941 | 1,800 | 1,941 |
| 2024-02-08 | 1,942 | 1,947 | 1,941 | 1,947 | 2,300 | 1,947 |
| 2024-02-07 | 1,950 | 1,950 | 1,942 | 1,945 | 2,500 | 1,945 |
| 2024-02-06 | 1,950 | 1,950 | 1,942 | 1,949 | 2,000 | 1,949 |
| 2024-02-05 | 1,948 | 1,949 | 1,941 | 1,947 | 3,900 | 1,947 |
| 2024-02-02 | 1,935 | 1,948 | 1,935 | 1,948 | 2,500 | 1,948 |
| 2024-02-01 | 1,948 | 1,948 | 1,926 | 1,935 | 3,900 | 1,935 |
| 2024-01-31 | 1,926 | 1,948 | 1,920 | 1,948 | 4,500 | 1,948 |
| 2024-01-30 | 1,945 | 1,956 | 1,913 | 1,913 | 28,700 | 1,913 |
| 2024-01-29 | 1,948 | 1,948 | 1,940 | 1,946 | 2,000 | 1,946 |
| 2024-01-26 | 1,935 | 1,940 | 1,935 | 1,940 | 2,600 | 1,940 |
| 2024-01-25 | 1,938 | 1,941 | 1,932 | 1,938 | 3,600 | 1,938 |
| 2024-01-24 | 1,932 | 1,936 | 1,932 | 1,932 | 2,200 | 1,932 |
| 2024-01-23 | 1,932 | 1,939 | 1,930 | 1,932 | 3,400 | 1,932 |
| 2024-01-22 | 1,930 | 1,937 | 1,930 | 1,930 | 3,900 | 1,930 |
| 2024-01-19 | 1,931 | 1,940 | 1,930 | 1,930 | 4,000 | 1,930 |
| 2024-01-18 | 1,932 | 1,939 | 1,930 | 1,930 | 2,100 | 1,930 |
| 2024-01-17 | 1,936 | 1,943 | 1,934 | 1,934 | 2,000 | 1,934 |
| 2024-01-16 | 1,942 | 1,945 | 1,935 | 1,935 | 4,900 | 1,935 |
| 2024-01-15 | 1,941 | 1,948 | 1,941 | 1,941 | 4,600 | 1,941 |
| 2024-01-12 | 1,944 | 1,944 | 1,935 | 1,938 | 6,600 | 1,938 |
| 2024-01-11 | 1,945 | 1,949 | 1,940 | 1,944 | 4,200 | 1,944 |
| 2024-01-10 | 1,950 | 1,950 | 1,944 | 1,945 | 3,300 | 1,945 |
| 2024-01-09 | 1,942 | 1,949 | 1,940 | 1,942 | 3,900 | 1,942 |
| 2024-01-05 | 1,929 | 1,943 | 1,929 | 1,939 | 3,800 | 1,939 |
| 2024-01-04 | 1,917 | 1,937 | 1,915 | 1,934 | 5,900 | 1,934 |
分割・併合履歴 ： なし
