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
2024-03-297227307187191,500719
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