2916 仙波糖化工業(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
2024-07-197948027948001,200800
2024-07-187827957827952,400795
2024-07-177807817787811,800781
2024-07-167807807777803,000780
2024-07-12772777772777700777
2024-07-117797807727722,400772
2024-07-10779779773775800775
2024-07-097787797777792,600779
2024-07-087707767707761,500776
2024-07-057777777707701,200770
2024-07-047737797737751,700775
2024-07-037757807717711,700771
2024-07-027807837767762,700776
2024-07-017707787707781,100778
2024-06-28770778769769500769
2024-06-277717757717712,500771
2024-06-267777807607685,500768
2024-06-257837837757761,800776
2024-06-247757757657752,200775
2024-06-217877917527666,400766
2024-06-207767867767851,200785
2024-06-197957957707793,600779
2024-06-187907917877913,600791
2024-06-177817867807854,300785
2024-06-147697777607775,600777
2024-06-13769769760761800761
2024-06-127517707517643,100764
2024-06-117497507487502,400750
2024-06-10747749747749600749
2024-06-077397477397472,000747
2024-06-06734735734735300735
2024-06-05738738738738500738
2024-06-04731740731740800740
2024-06-037387407347371,400737
2024-05-317407467407412,000741
2024-05-307387457327411,300741
2024-05-29742745738738800738
2024-05-28746747746746700746
2024-05-277477477477471,200747
2024-05-247407417257402,900740
2024-05-23726737726726600726
2024-05-227307377237231,600723
2024-05-21722728722728600728
2024-05-20720721713721700721
2024-05-177117227107182,200718
2024-05-167347357137133,500713
2024-05-157317357317321,200732
2024-05-147467487367363,700736
2024-05-137697697497494,000749
2024-05-107457537437432,700743
2024-05-097547557527551,400755
2024-05-08750752747752400752
2024-05-077527527467461,100746
2024-05-027507507427421,100742
2024-05-01750750743743500743
2024-04-307487537427433,900743
2024-04-26753754748754900754
2024-04-257427537427533,100753
2024-04-247407417357382,300738
2024-04-237387557387404,200740
2024-04-227327497297341,400734
2024-04-197277327267321,800732
2024-04-18---727-727
2024-04-17725727725727500727
2024-04-16723732723728400728
2024-04-157237237217211,700721
2024-04-12725725725725200725
2024-04-11733733726726200726
2024-04-10733733733733100733
2024-04-09---718-718
2024-04-08719720718718900718
2024-04-057207297197231,100723
2024-04-04713742713729800729
2024-04-037267267157151,900715
2024-04-027487487307302,200730
2024-04-017227487227483,600748
2024-03-297227307187191,500719
2024-03-28716722716722800722
2024-03-277127167127145,500714
2024-03-267157157137144,800714
2024-03-257147147137142,700714
2024-03-227127137127131,300713
2024-03-21710712709712800712
2024-03-19709711709711700711
2024-03-187097117077072,800707
2024-03-157087097077091,200709
2024-03-147087087067061,300706
2024-03-13712712708708800708
2024-03-12706712706712900712
2024-03-117087087057051,100705
2024-03-087097107087081,100708
2024-03-07709712707707400707
2024-03-06708708708708300708
2024-03-057057147057082,700708
2024-03-047047187047067,200706
2024-03-017117137077071,500707
2024-02-29710710710710500710
2024-02-287077077067072,100707
2024-02-277177197077072,200707
2024-02-267077107077105,600710
2024-02-227147147107103,200710
2024-02-217047127017102,900710
2024-02-207077077067061,100706
2024-02-197007117007071,600707
2024-02-16702702699702500702
2024-02-157057086967053,100705
2024-02-1475675670070512,100705
2024-02-1371077170277118,200771
2024-02-09700705699700700700
2024-02-087127126956973,000697
2024-02-076997266997134,200713
2024-02-067007087007074,800707
2024-02-056996996956982,200698
2024-02-026956996956991,800699
2024-02-016946956896941,400694
2024-01-31695695691694900694
2024-01-306906956896952,400695
2024-01-296896906866904,500690
2024-01-266896896856892,000689
2024-01-256876886846882,500688
2024-01-24685685685685900685
2024-01-236846856846851,200685
2024-01-22682683682683200683
2024-01-19683683682682600682
2024-01-18681682680680600680
2024-01-176806826806821,600682
2024-01-166796816796801,100680
2024-01-15678680678679500679
2024-01-126786836776811,300681
2024-01-116866866766805,800680
2024-01-106816866806852,400685
2024-01-096776816776811,200681
2024-01-056786786756752,100675
2024-01-04680680680680800680

分割・併合履歴 : なし