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
2024-06-212,3002,3002,2912,3001,6002,300
2024-06-202,3062,3062,2852,3001,2002,300
2024-06-192,2812,3002,2802,3001,9002,300
2024-06-182,2802,2832,2802,2816002,281
2024-06-172,2752,2812,2702,2802,1002,280
2024-06-142,2722,2822,2722,2826002,282
2024-06-132,2722,3082,2722,2725002,272
2024-06-122,2802,3162,2802,2857002,285
2024-06-112,2752,2852,2752,2845002,284
2024-06-102,2702,3292,2622,2654,2002,265
2024-06-072,2772,2772,2712,2713002,271
2024-06-062,2792,2802,2612,2611,3002,261
2024-06-052,2592,2792,2592,2791,1002,279
2024-06-042,2572,2672,2562,2561,4002,256
2024-06-032,2612,2652,2612,2656002,265
2024-05-312,2652,2652,2612,2613002,261
2024-05-302,2612,2792,2602,2616002,261
2024-05-292,2642,2792,2642,2658002,265
2024-05-282,2692,2702,2692,2704002,270
2024-05-272,2732,2732,2692,2695002,269
2024-05-242,2742,2742,2742,2741002,274
2024-05-232,2742,2742,2742,2744002,274
2024-05-222,2602,2652,2602,2634002,263
2024-05-212,2742,2742,2622,2628002,262
2024-05-202,2672,2742,2672,2744002,274
2024-05-172,2622,2622,2602,2613002,261
2024-05-162,2652,2842,2612,2641,5002,264
2024-05-152,2702,2702,2692,2694002,269
2024-05-142,2882,2882,2802,2802002,280
2024-05-132,2792,2852,2662,2856002,285
2024-05-102,2692,2692,2642,2642002,264
2024-05-092,2702,2702,2692,2693002,269
2024-05-08---2,260-2,260
2024-05-072,2602,2602,2602,2602002,260
2024-05-022,2782,2782,2572,2601,1002,260
2024-05-012,2772,2822,2602,2607002,260
2024-04-302,2602,2772,2572,2779002,277
2024-04-262,2532,2542,2532,2544002,254
2024-04-252,2752,2752,2532,2532002,253
2024-04-242,2602,2642,2602,2643002,264
2024-04-232,2782,2792,2522,2671,5002,267
2024-04-222,2542,2592,2502,2596002,259
2024-04-192,2622,2632,2502,2507002,250
2024-04-182,2532,2662,2532,2535002,253
2024-04-172,2512,2512,2502,2517002,251
2024-04-162,2682,2702,2512,2516002,251
2024-04-152,2532,2722,2512,2725002,272
2024-04-122,2612,2612,2612,2611002,261
2024-04-112,2522,2722,2512,2527002,252
2024-04-102,2642,2852,2552,2858002,285
2024-04-092,2802,2802,2642,2649002,264
2024-04-082,2772,2842,2772,2847002,284
2024-04-052,2752,2982,2752,2754002,275
2024-04-042,2792,2982,2752,2986002,298
2024-04-032,2762,2792,2762,2794002,279
2024-04-022,2902,3102,2802,2806002,280
2024-04-012,3002,3002,2802,2801,0002,280
2024-03-292,2852,3032,2852,3035002,303
2024-03-282,2762,3082,2662,2763,8002,276
2024-03-272,3752,3902,3602,3902,4002,390
2024-03-262,3872,3872,3532,3791,0002,379
2024-03-252,3502,3972,3442,3871,5002,387
2024-03-222,3282,3452,3282,3441,2002,344
2024-03-212,3282,3352,3282,3281,9002,328
2024-03-192,3222,3302,3222,3281,2002,328
2024-03-182,3182,3282,3182,3281,0002,328
2024-03-152,3122,3162,3072,3167002,316
2024-03-142,3162,3162,3162,3163002,316
2024-03-132,3012,3172,3012,3177002,317
2024-03-122,3022,3102,2992,3007002,300
2024-03-112,3002,3082,3002,3022,2002,302
2024-03-082,3092,3102,3002,3008002,300
2024-03-072,3002,3002,2982,3003002,300
2024-03-062,3082,3082,3002,3007002,300
2024-03-052,3002,3192,2902,3088002,308
2024-03-042,3182,3182,2872,3001,1002,300
2024-03-012,2822,3052,2822,3001,2002,300
2024-02-292,2992,3002,2822,2859002,285
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