3001 片倉工業(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
2024-10-032,1012,1112,0852,0896,9002,089
2024-10-022,0892,1192,0572,06422,1002,064
2024-10-012,0812,1062,0792,08912,5002,089
2024-09-302,0352,0852,0352,06127,2002,061
2024-09-272,0992,1302,0842,08546,4002,085
2024-09-262,0612,1272,0532,11154,8002,111
2024-09-252,0672,0672,0382,05023,9002,050
2024-09-242,1092,1092,0282,05821,4002,058
2024-09-202,0632,0802,0362,05965,0002,059
2024-09-192,0482,0502,0222,04220,6002,042
2024-09-182,0322,0382,0042,03531,2002,035
2024-09-172,0152,0151,9902,01518,9002,015
2024-09-132,0122,0231,9801,98738,0001,987
2024-09-121,9872,0341,9832,03045,2002,030
2024-09-111,9651,9701,9321,94720,0001,947
2024-09-101,9862,0111,9671,96710,2001,967
2024-09-091,9512,0051,9451,98825,3001,988
2024-09-061,9771,9851,9491,95735,9001,957
2024-09-051,9702,0001,9471,97721,0001,977
2024-09-042,0322,0471,9661,98020,2001,980
2024-09-032,0402,0892,0362,06624,6002,066
2024-09-022,0992,1002,0222,02631,8002,026
2024-08-302,0762,0762,0312,06086,5002,060
2024-08-292,0952,1332,0732,08931,3002,089
2024-08-282,1282,1472,0902,10521,3002,105
2024-08-272,1292,1542,1072,12875,5002,128
2024-08-262,1502,1592,1182,14697,0002,146
2024-08-232,1262,1552,1142,15027,3002,150
2024-08-222,1392,1582,0872,13138,4002,131
2024-08-212,1072,1472,1072,13943,6002,139
2024-08-202,1172,1302,0992,13023,2002,130
2024-08-192,0862,1172,0822,10037,0002,100
2024-08-162,0982,1132,0652,09745,3002,097
2024-08-152,0512,0752,0412,07538,9002,075
2024-08-142,0162,0602,0122,04148,0002,041
2024-08-131,9482,0241,9402,01632,3002,016
2024-08-091,8901,9451,8701,92653,6001,926
2024-08-081,8721,9101,8511,85989,4001,859
2024-08-071,8501,9611,8501,89371,5001,893
2024-08-061,8601,9351,8531,88369,3001,883
2024-08-051,8671,8741,7551,84087,9001,840
2024-08-022,0062,0271,9671,97991,5001,979
2024-08-012,0712,0882,0422,07258,7002,072
2024-07-312,0532,0992,0492,09936,0002,099
2024-07-302,0992,1002,0272,05367,5002,053
2024-07-292,0672,0932,0652,08820,3002,088
2024-07-262,0272,0722,0272,05125,4002,051
2024-07-252,0162,0602,0062,02751,1002,027
2024-07-242,0112,0402,0112,01314,8002,013
2024-07-231,9842,0181,9822,01820,4002,018
2024-07-222,0142,0141,9641,97919,4001,979
2024-07-192,0352,0452,0032,02221,2002,022
2024-07-182,0592,0812,0332,04319,6002,043
2024-07-172,0992,1182,0662,07722,7002,077
2024-07-162,0402,1042,0402,09326,1002,093
2024-07-122,0382,0682,0142,02128,3002,021
2024-07-112,0592,1172,0152,03827,4002,038
2024-07-102,0662,0662,0082,03450,7002,034
2024-07-092,0842,0992,0472,07921,0002,079
2024-07-082,1482,1572,0792,08552,5002,085
2024-07-052,1502,1572,1342,13618,6002,136
2024-07-042,1702,1702,1352,15029,5002,150
2024-07-032,1522,2142,1352,15029,3002,150
2024-07-022,1542,1882,1422,17832,5002,178
2024-07-012,1712,1852,1422,15026,6002,150
2024-06-282,1902,2002,1472,15939,2002,159
2024-06-272,1872,2002,1672,18662,8002,186
2024-06-262,2282,2332,1852,18870,1002,188
2024-06-252,1542,2262,1542,21684,1002,216
2024-06-242,1702,1792,1262,15236,2002,152
2024-06-212,1502,1742,1112,12038,3002,120
2024-06-202,0862,1202,0862,11724,1002,117
2024-06-192,1042,1182,0772,08937,4002,089
2024-06-182,0672,1292,0562,09671,8002,096
2024-06-172,0932,1132,0402,05691,9002,056
2024-06-142,1392,1832,0972,100113,0002,100
2024-06-132,1662,1832,1412,14656,2002,146
2024-06-122,1452,1902,1452,16454,4002,164
2024-06-112,1372,1752,1372,16025,7002,160
2024-06-102,0672,1412,0662,14045,6002,140
2024-06-072,0902,1022,0392,07832,0002,078
2024-06-062,1012,1152,0742,09421,1002,094
2024-06-052,0852,1142,0532,10048,7002,100
2024-06-042,0972,1242,0862,09377,3002,093
2024-06-032,0702,1422,0692,10187,4002,101
2024-05-312,0442,0701,9572,07098,7002,070
2024-05-301,9792,0521,9762,04881,4002,048
2024-05-291,9732,0091,9691,97736,9001,977
2024-05-281,9561,9831,9511,96529,8001,965
2024-05-271,9331,9631,9151,95659,9001,956
2024-05-241,9011,9491,9011,92868,2001,928
2024-05-231,8981,9241,8771,91732,8001,917
2024-05-221,8971,9081,8691,88141,2001,881
2024-05-211,8981,9371,8961,90831,7001,908
2024-05-201,8501,8971,8501,88837,4001,888
2024-05-171,8471,8551,8261,85025,1001,850
2024-05-161,8821,8821,8341,83531,6001,835
2024-05-151,8921,8931,8731,88219,6001,882
2024-05-141,8721,9081,8541,87342,3001,873
2024-05-131,9231,9541,9151,94660,7001,946
2024-05-101,9201,9391,9101,92235,1001,922
2024-05-091,9181,9301,8981,91331,2001,913
2024-05-081,8841,9181,8731,87888,9001,878
2024-05-071,8801,9171,8771,89326,3001,893
2024-05-021,8641,8801,8531,87512,2001,875
2024-05-011,8501,8731,8491,86866,1001,868
2024-04-301,8691,9321,8691,93084,0001,930
2024-04-261,8361,8651,8151,85867,7001,858
2024-04-251,8771,8771,8131,83683,6001,836
2024-04-241,8501,8751,8401,86340,3001,863
2024-04-231,8321,8451,8281,83912,1001,839
2024-04-221,8231,8391,8161,83019,6001,830
2024-04-191,8221,8551,8121,82698,4001,826
2024-04-181,8601,8601,8291,82922,0001,829
2024-04-171,8901,9191,8371,85659,5001,856
2024-04-161,9371,9411,8791,89572,6001,895
2024-04-151,9581,9711,9451,95858,9001,958
2024-04-121,9571,9971,9511,973158,5001,973
2024-04-111,9031,9831,8891,95772,1001,957
2024-04-101,8821,9141,8671,903109,7001,903
2024-04-091,8621,8901,8551,88224,8001,882
2024-04-081,8701,8771,8481,86231,6001,862
2024-04-051,8451,8801,8421,86950,4001,869
2024-04-041,8321,8681,8271,85860,5001,858
2024-04-031,8241,8421,8211,83235,8001,832
2024-04-021,8671,8781,8381,85171,2001,851
2024-04-011,9501,9501,8481,85898,5001,858
2024-03-291,9121,9451,9011,94082,7001,940
2024-03-281,9191,9411,8981,917105,9001,917
2024-03-271,8981,9031,8741,88964,0001,889
2024-03-261,8561,8761,8511,87031,1001,870
2024-03-251,8791,8811,8551,86464,1001,864
2024-03-221,9031,9031,8771,88549,7001,885
2024-03-211,8661,9221,8661,903124,9001,903
2024-03-191,8241,8421,8021,84230,3001,842
2024-03-181,8161,8231,8021,81945,8001,819
2024-03-151,7731,8031,7671,80350,0001,803
2024-03-141,7511,7901,7511,78739,9001,787
2024-03-131,7751,7771,7491,75527,2001,755
2024-03-121,7611,7721,7421,77238,2001,772
2024-03-111,7681,7861,7451,77158,5001,771
2024-03-081,7391,7841,7341,77653,3001,776
2024-03-071,7631,7631,7321,74041,1001,740
2024-03-061,7621,7751,7571,76234,5001,762
2024-03-051,7781,7841,7581,77756,8001,777
2024-03-041,7661,8051,7651,80399,3001,803
2024-03-011,7981,7981,7541,76165,3001,761
2024-02-291,8331,8401,7901,798122,8001,798
2024-02-281,8271,8391,8141,83073,5001,830
2024-02-271,8061,8301,7901,82466,9001,824
2024-02-261,8191,8501,8151,82295,0001,822
2024-02-221,8421,8491,8021,809113,0001,809
2024-02-211,8261,8461,7961,82987,3001,829
2024-02-201,8121,8401,8061,826122,0001,826
2024-02-191,7411,8091,7341,800133,0001,800
2024-02-161,7061,7801,7021,747398,3001,747
2024-02-151,8701,8871,8451,866344,6001,866
2024-02-141,8271,8341,8091,830110,1001,830
2024-02-131,7681,8221,7631,816110,0001,816
2024-02-091,7651,7851,7591,76035,2001,760
2024-02-081,7751,7911,7421,76140,5001,761
2024-02-071,7531,7901,7531,78737,1001,787
2024-02-061,7581,7841,7581,76239,7001,762
2024-02-051,7501,7601,7351,75833,5001,758
2024-02-021,7431,7491,7261,73338,6001,733
2024-02-011,7001,7741,6881,759133,9001,759
2024-01-311,6951,7071,6931,705118,3001,705
2024-01-301,7061,7151,6961,69763,9001,697
2024-01-291,6941,7031,6941,70367,8001,703
2024-01-261,7001,7031,6931,69470,4001,694
2024-01-251,6831,7051,6831,70463,1001,704
2024-01-241,6901,7031,6901,69748,6001,697
2024-01-231,6981,6981,6761,68839,1001,688
2024-01-221,6901,7041,6891,70074,0001,700
2024-01-191,6851,6961,6691,69162,4001,691
2024-01-181,6761,6961,6751,68131,6001,681
2024-01-171,6911,7031,6801,68053,0001,680
2024-01-161,7001,7051,6811,68335,0001,683
2024-01-151,6771,7001,6771,69933,5001,699
2024-01-121,6991,7021,6691,67346,5001,673
2024-01-111,7201,7211,6941,69948,1001,699
2024-01-101,7031,7171,6951,70672,8001,706
2024-01-091,6861,7031,6821,70378,7001,703
2024-01-051,6751,6871,6591,68574,4001,685
2024-01-041,6381,6701,6231,67063,8001,670

分割・併合履歴 : なし