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 |
---|---|---|---|---|---|---|
2024-03-29 | 722 | 730 | 718 | 719 | 1,500 | 719 |
2024-03-28 | 716 | 722 | 716 | 722 | 800 | 722 |
2024-03-27 | 712 | 716 | 712 | 714 | 5,500 | 714 |
2024-03-26 | 715 | 715 | 713 | 714 | 4,800 | 714 |
2024-03-25 | 714 | 714 | 713 | 714 | 2,700 | 714 |
2024-03-22 | 712 | 713 | 712 | 713 | 1,300 | 713 |
2024-03-21 | 710 | 712 | 709 | 712 | 800 | 712 |
2024-03-19 | 709 | 711 | 709 | 711 | 700 | 711 |
2024-03-18 | 709 | 711 | 707 | 707 | 2,800 | 707 |
2024-03-15 | 708 | 709 | 707 | 709 | 1,200 | 709 |
2024-03-14 | 708 | 708 | 706 | 706 | 1,300 | 706 |
2024-03-13 | 712 | 712 | 708 | 708 | 800 | 708 |
2024-03-12 | 706 | 712 | 706 | 712 | 900 | 712 |
2024-03-11 | 708 | 708 | 705 | 705 | 1,100 | 705 |
2024-03-08 | 709 | 710 | 708 | 708 | 1,100 | 708 |
2024-03-07 | 709 | 712 | 707 | 707 | 400 | 707 |
2024-03-06 | 708 | 708 | 708 | 708 | 300 | 708 |
2024-03-05 | 705 | 714 | 705 | 708 | 2,700 | 708 |
2024-03-04 | 704 | 718 | 704 | 706 | 7,200 | 706 |
2024-03-01 | 711 | 713 | 707 | 707 | 1,500 | 707 |
2024-02-29 | 710 | 710 | 710 | 710 | 500 | 710 |
2024-02-28 | 707 | 707 | 706 | 707 | 2,100 | 707 |
2024-02-27 | 717 | 719 | 707 | 707 | 2,200 | 707 |
2024-02-26 | 707 | 710 | 707 | 710 | 5,600 | 710 |
2024-02-22 | 714 | 714 | 710 | 710 | 3,200 | 710 |
2024-02-21 | 704 | 712 | 701 | 710 | 2,900 | 710 |
2024-02-20 | 707 | 707 | 706 | 706 | 1,100 | 706 |
2024-02-19 | 700 | 711 | 700 | 707 | 1,600 | 707 |
2024-02-16 | 702 | 702 | 699 | 702 | 500 | 702 |
2024-02-15 | 705 | 708 | 696 | 705 | 3,100 | 705 |
2024-02-14 | 756 | 756 | 700 | 705 | 12,100 | 705 |
2024-02-13 | 710 | 771 | 702 | 771 | 18,200 | 771 |
2024-02-09 | 700 | 705 | 699 | 700 | 700 | 700 |
2024-02-08 | 712 | 712 | 695 | 697 | 3,000 | 697 |
2024-02-07 | 699 | 726 | 699 | 713 | 4,200 | 713 |
2024-02-06 | 700 | 708 | 700 | 707 | 4,800 | 707 |
2024-02-05 | 699 | 699 | 695 | 698 | 2,200 | 698 |
2024-02-02 | 695 | 699 | 695 | 699 | 1,800 | 699 |
2024-02-01 | 694 | 695 | 689 | 694 | 1,400 | 694 |
2024-01-31 | 695 | 695 | 691 | 694 | 900 | 694 |
2024-01-30 | 690 | 695 | 689 | 695 | 2,400 | 695 |
2024-01-29 | 689 | 690 | 686 | 690 | 4,500 | 690 |
2024-01-26 | 689 | 689 | 685 | 689 | 2,000 | 689 |
2024-01-25 | 687 | 688 | 684 | 688 | 2,500 | 688 |
2024-01-24 | 685 | 685 | 685 | 685 | 900 | 685 |
2024-01-23 | 684 | 685 | 684 | 685 | 1,200 | 685 |
2024-01-22 | 682 | 683 | 682 | 683 | 200 | 683 |
2024-01-19 | 683 | 683 | 682 | 682 | 600 | 682 |
2024-01-18 | 681 | 682 | 680 | 680 | 600 | 680 |
2024-01-17 | 680 | 682 | 680 | 682 | 1,600 | 682 |
2024-01-16 | 679 | 681 | 679 | 680 | 1,100 | 680 |
2024-01-15 | 678 | 680 | 678 | 679 | 500 | 679 |
2024-01-12 | 678 | 683 | 677 | 681 | 1,300 | 681 |
2024-01-11 | 686 | 686 | 676 | 680 | 5,800 | 680 |
2024-01-10 | 681 | 686 | 680 | 685 | 2,400 | 685 |
2024-01-09 | 677 | 681 | 677 | 681 | 1,200 | 681 |
2024-01-05 | 678 | 678 | 675 | 675 | 2,100 | 675 |
2024-01-04 | 680 | 680 | 680 | 680 | 800 | 680 |
分割・併合履歴 : なし