2911 旭松食品(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
2024-02-282,3002,3002,2822,2908002,290
2024-02-272,2982,3002,2982,3005002,300
2024-02-262,2902,3002,2812,2811,9002,281
2024-02-222,2872,2882,2702,2887002,288
2024-02-212,2792,2792,2692,2797002,279
2024-02-202,2842,2892,2632,2791,6002,279
2024-02-192,2702,2802,2592,2808002,280
2024-02-162,2532,2792,2532,2793002,279
2024-02-152,2572,2572,2532,2532002,253
2024-02-142,2782,2802,2572,2571,2002,257
2024-02-132,2522,2782,2522,2781,2002,278
2024-02-092,2552,2702,2522,2521,3002,252
2024-02-082,2622,2702,2602,2708002,270
2024-02-072,2792,2822,2612,2801,0002,280
2024-02-062,2442,2732,2442,2552,2002,255
2024-02-052,2552,2792,2552,2791,5002,279
2024-02-022,2582,2702,2582,2631,0002,263
2024-02-012,2442,2572,2412,2577002,257
2024-01-312,2442,2442,2442,2441002,244
2024-01-302,2542,2542,2432,2436002,243
2024-01-292,2482,2542,2482,2546002,254
2024-01-262,2542,2552,2442,2449002,244
2024-01-252,2542,2542,2542,2544002,254
2024-01-242,2452,2482,2452,2482002,248
2024-01-232,2412,2542,2412,2415002,241
2024-01-222,2542,2542,2412,2417002,241
2024-01-192,2352,2542,2352,2545002,254
2024-01-182,2502,2502,2332,2335002,233
2024-01-172,2402,2452,2382,2388002,238
2024-01-162,2432,2452,2402,2401,0002,240
2024-01-152,2312,2432,2312,2435002,243
2024-01-122,2402,2402,2302,2307002,230
2024-01-112,2342,2382,2252,2382,0002,238
2024-01-102,2302,2382,2302,2387002,238
2024-01-092,2222,2442,2182,2441,8002,244
2024-01-052,2222,2222,2182,2221,2002,222
2024-01-042,2202,2222,2202,2218002,221

分割・併合履歴 : [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株