2915 ケンコーマヨネーズ(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
2024-02-272,1002,1622,0812,16268,9002,162
2024-02-262,1302,1302,0992,10028,7002,100
2024-02-222,0882,1292,0882,12234,9002,122
2024-02-212,0812,1152,0652,08840,3002,088
2024-02-202,1202,1402,0892,10043,7002,100
2024-02-192,0432,1202,0342,12060,5002,120
2024-02-162,0032,0491,9822,02775,9002,027
2024-02-152,1242,1352,0012,013196,6002,013
2024-02-142,1642,2502,1012,124467,5002,124
2024-02-131,8631,8791,8451,85484,1001,854
2024-02-091,8101,8491,8041,84438,3001,844
2024-02-081,8271,8291,7941,82034,9001,820
2024-02-071,7981,8311,7951,82735,3001,827
2024-02-061,7961,8181,7781,79833,7001,798
2024-02-051,8311,8311,7701,77966,4001,779
2024-02-021,7851,8311,7731,83169,3001,831
2024-02-011,7601,7601,7461,75013,6001,750
2024-01-311,7351,7611,7301,76123,2001,761
2024-01-301,7191,7411,7191,73529,1001,735
2024-01-291,7151,7261,7151,71714,6001,717
2024-01-261,7101,7161,7011,70515,7001,705
2024-01-251,7011,7221,7011,70714,7001,707
2024-01-241,7221,7221,6961,70123,7001,701
2024-01-231,7351,7471,7231,72918,5001,729
2024-01-221,7461,7461,7211,73515,3001,735
2024-01-191,7351,7501,7211,74730,3001,747
2024-01-181,7381,7641,7221,73247,0001,732
2024-01-171,6971,7391,6961,72429,7001,724
2024-01-161,7051,7181,6981,70425,7001,704
2024-01-151,6711,6941,6551,69239,0001,692
2024-01-121,6991,7011,6751,67531,2001,675
2024-01-111,7591,7591,7001,70755,5001,707
2024-01-101,7451,7631,7291,75636,9001,756
2024-01-091,7401,7581,7301,73927,0001,739
2024-01-051,7101,7291,7011,72421,0001,724
2024-01-041,7051,7081,6761,70718,6001,707

分割・併合履歴 : [1995-03-28]1株→1.2株