2926 (株)篠崎屋 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 |
---|---|---|---|---|---|---|
2024-03-28 | 91 | 92 | 91 | 91 | 54,500 | 91 |
2024-03-27 | 92 | 92 | 91 | 91 | 27,800 | 91 |
2024-03-26 | 91 | 92 | 91 | 91 | 51,700 | 91 |
2024-03-25 | 92 | 94 | 91 | 92 | 172,000 | 92 |
2024-03-22 | 92 | 92 | 91 | 91 | 70,400 | 91 |
2024-03-21 | 91 | 92 | 91 | 92 | 48,600 | 92 |
2024-03-19 | 92 | 92 | 91 | 92 | 33,700 | 92 |
2024-03-18 | 91 | 92 | 91 | 92 | 41,600 | 92 |
2024-03-15 | 92 | 92 | 91 | 91 | 48,800 | 91 |
2024-03-14 | 92 | 92 | 91 | 91 | 43,500 | 91 |
2024-03-13 | 92 | 92 | 90 | 91 | 77,300 | 91 |
2024-03-12 | 90 | 93 | 90 | 92 | 109,000 | 92 |
2024-03-11 | 91 | 92 | 90 | 90 | 112,300 | 90 |
2024-03-08 | 91 | 92 | 91 | 91 | 51,500 | 91 |
2024-03-07 | 92 | 92 | 91 | 91 | 104,100 | 91 |
2024-03-06 | 90 | 93 | 90 | 91 | 162,000 | 91 |
2024-03-05 | 91 | 92 | 90 | 92 | 66,200 | 92 |
2024-03-04 | 91 | 92 | 90 | 91 | 74,400 | 91 |
2024-03-01 | 91 | 94 | 90 | 91 | 183,200 | 91 |
2024-02-29 | 90 | 91 | 90 | 90 | 81,400 | 90 |
2024-02-28 | 89 | 91 | 89 | 90 | 54,400 | 90 |
2024-02-27 | 90 | 91 | 90 | 90 | 48,400 | 90 |
2024-02-26 | 89 | 91 | 89 | 90 | 67,300 | 90 |
2024-02-22 | 90 | 91 | 89 | 90 | 72,300 | 90 |
2024-02-21 | 90 | 91 | 90 | 90 | 172,500 | 90 |
2024-02-20 | 90 | 91 | 89 | 91 | 80,800 | 91 |
2024-02-19 | 88 | 90 | 88 | 90 | 78,000 | 90 |
2024-02-16 | 88 | 89 | 88 | 88 | 71,000 | 88 |
2024-02-15 | 89 | 90 | 88 | 88 | 65,600 | 88 |
2024-02-14 | 89 | 89 | 89 | 89 | 60,700 | 89 |
2024-02-13 | 89 | 91 | 88 | 89 | 118,000 | 89 |
2024-02-09 | 90 | 90 | 89 | 89 | 64,000 | 89 |
2024-02-08 | 89 | 90 | 88 | 90 | 100,400 | 90 |
2024-02-07 | 90 | 90 | 88 | 89 | 161,900 | 89 |
2024-02-06 | 91 | 92 | 89 | 89 | 575,500 | 89 |
2024-02-05 | 95 | 97 | 94 | 96 | 316,700 | 96 |
2024-02-02 | 93 | 95 | 92 | 95 | 177,500 | 95 |
2024-02-01 | 91 | 92 | 91 | 92 | 66,700 | 92 |
2024-01-31 | 91 | 92 | 90 | 92 | 96,200 | 92 |
2024-01-30 | 92 | 92 | 91 | 91 | 66,700 | 91 |
2024-01-29 | 92 | 93 | 91 | 91 | 65,000 | 91 |
2024-01-26 | 91 | 92 | 91 | 91 | 40,900 | 91 |
2024-01-25 | 91 | 92 | 90 | 90 | 109,200 | 90 |
2024-01-24 | 90 | 91 | 90 | 91 | 31,400 | 91 |
2024-01-23 | 91 | 91 | 90 | 91 | 56,500 | 91 |
2024-01-22 | 91 | 91 | 90 | 91 | 45,000 | 91 |
2024-01-19 | 91 | 91 | 90 | 90 | 31,100 | 90 |
2024-01-18 | 90 | 91 | 90 | 91 | 33,200 | 91 |
2024-01-17 | 90 | 91 | 90 | 90 | 92,500 | 90 |
2024-01-16 | 91 | 91 | 90 | 91 | 42,900 | 91 |
2024-01-15 | 91 | 91 | 90 | 91 | 32,200 | 91 |
2024-01-12 | 92 | 92 | 90 | 91 | 74,700 | 91 |
2024-01-11 | 92 | 92 | 91 | 91 | 79,400 | 91 |
2024-01-10 | 92 | 93 | 91 | 92 | 73,600 | 92 |
2024-01-09 | 91 | 92 | 91 | 92 | 87,200 | 92 |
2024-01-05 | 90 | 92 | 90 | 91 | 78,100 | 91 |
2024-01-04 | 90 | 91 | 89 | 91 | 61,700 | 91 |
分割・併合履歴 : [2014-03-27]1株→100株 [2004-09-27]1株→5株 [2003-12-25]1株→3株