2917 (株)大森屋 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
2024-05-219991,0159821,0157,9001,015
2024-05-209979999829995,000999
2024-05-179719979709973,700997
2024-05-161,0001,0009589705,200970
2024-05-1599099696499612,500996
2024-05-149901,0149909949,700994
2024-05-131,0091,0109931,0053,6001,005
2024-05-109961,0029799944,300994
2024-05-091,0081,0089939931,300993
2024-05-081,0061,0119851,0102,7001,010
2024-05-079851,0459851,0065,9001,006
2024-05-029789809739732,700973
2024-05-019859859759783,200978
2024-04-309859909829832,500983
2024-04-269759779749771,300977
2024-04-259841,0009669748,300974
2024-04-249749859709853,600985
2024-04-239749769609756,300975
2024-04-229739769739751,700975
2024-04-199889889709704,800970
2024-04-189891,0009839993,400999
2024-04-179981,0019829824,300982
2024-04-161,0051,0059869861,800986
2024-04-151,0301,0301,0051,0175,5001,017
2024-04-121,0391,0401,0001,01635,1001,016
2024-04-119709799709796,200979
2024-04-109699719659702,200970
2024-04-099659669639631,100963
2024-04-089539749539652,300965
2024-04-059579789509522,700952
2024-04-049569719499582,100958
2024-04-039529579439572,600957
2024-04-029609609459524,200952
2024-04-019509539429486,800948
2024-03-299719719419562,000956
2024-03-289719719559551,700955
2024-03-279861,0009569749,100974
2024-03-269409569409569,100956
2024-03-259399409329366,600936
2024-03-229329409299334,300933
2024-03-219299399299314,400931
2024-03-199339359309301,300930
2024-03-189319349239297,000929
2024-03-159259289229281,800928
2024-03-149229289199276,500927
2024-03-139269279209222,100922
2024-03-129289289209201,500920
2024-03-119229289229281,400928
2024-03-089249399209232,700923
2024-03-079259289209242,200924
2024-03-069219269189204,400920
2024-03-059259259179217,100921
2024-03-0493293391892510,900925
2024-03-019209209169175,900917
2024-02-299219279209201,800920
2024-02-289209229199193,300919
2024-02-279269399219245,400924
2024-02-269229369209363,700936
2024-02-229239319209226,600922
2024-02-219199269199223,000922
2024-02-209259279179192,000919
2024-02-199179209179181,800918
2024-02-169149229139165,600916
2024-02-159159229139153,700915
2024-02-149229239139156,700915
2024-02-139209419159168,400916
2024-02-09915918915916400916
2024-02-089149149139141,900914
2024-02-07919919915918700918
2024-02-069149169139134,000913
2024-02-059139149139141,200914
2024-02-02913913911911400911
2024-02-01911913911913400913
2024-01-319139139119131,000913
2024-01-309129149119141,600914
2024-01-299169169109102,500910
2024-01-269109149109142,600914
2024-01-259149149089082,200908
2024-01-249139149109142,400914
2024-01-239159159129122,300912
2024-01-229189189109103,300910
2024-01-199209219209201,200920
2024-01-18921921920921500921
2024-01-179299299209214,400921
2024-01-169259299209294,100929
2024-01-159199259199214,800921
2024-01-12915919915919800919
2024-01-119239239129157,100915
2024-01-109159259159243,800924
2024-01-099139179129152,600915
2024-01-059099139099133,100913
2024-01-04908910907909800909

分割・併合履歴 : [1995-09-26]1株→1.2株