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
2024-05-171,8471,8551,8261,85025,1001,850
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