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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,027 | 2,072 | 2,027 | 2,051 | 25,400 | 2,051 |
| 2024-07-25 | 2,016 | 2,060 | 2,006 | 2,027 | 51,100 | 2,027 |
| 2024-07-24 | 2,011 | 2,040 | 2,011 | 2,013 | 14,800 | 2,013 |
| 2024-07-23 | 1,984 | 2,018 | 1,982 | 2,018 | 20,400 | 2,018 |
| 2024-07-22 | 2,014 | 2,014 | 1,964 | 1,979 | 19,400 | 1,979 |
| 2024-07-19 | 2,035 | 2,045 | 2,003 | 2,022 | 21,200 | 2,022 |
| 2024-07-18 | 2,059 | 2,081 | 2,033 | 2,043 | 19,600 | 2,043 |
| 2024-07-17 | 2,099 | 2,118 | 2,066 | 2,077 | 22,700 | 2,077 |
| 2024-07-16 | 2,040 | 2,104 | 2,040 | 2,093 | 26,100 | 2,093 |
| 2024-07-12 | 2,038 | 2,068 | 2,014 | 2,021 | 28,300 | 2,021 |
| 2024-07-11 | 2,059 | 2,117 | 2,015 | 2,038 | 27,400 | 2,038 |
| 2024-07-10 | 2,066 | 2,066 | 2,008 | 2,034 | 50,700 | 2,034 |
| 2024-07-09 | 2,084 | 2,099 | 2,047 | 2,079 | 21,000 | 2,079 |
| 2024-07-08 | 2,148 | 2,157 | 2,079 | 2,085 | 52,500 | 2,085 |
| 2024-07-05 | 2,150 | 2,157 | 2,134 | 2,136 | 18,600 | 2,136 |
| 2024-07-04 | 2,170 | 2,170 | 2,135 | 2,150 | 29,500 | 2,150 |
| 2024-07-03 | 2,152 | 2,214 | 2,135 | 2,150 | 29,300 | 2,150 |
| 2024-07-02 | 2,154 | 2,188 | 2,142 | 2,178 | 32,500 | 2,178 |
| 2024-07-01 | 2,171 | 2,185 | 2,142 | 2,150 | 26,600 | 2,150 |
| 2024-06-28 | 2,190 | 2,200 | 2,147 | 2,159 | 39,200 | 2,159 |
| 2024-06-27 | 2,187 | 2,200 | 2,167 | 2,186 | 62,800 | 2,186 |
| 2024-06-26 | 2,228 | 2,233 | 2,185 | 2,188 | 70,100 | 2,188 |
| 2024-06-25 | 2,154 | 2,226 | 2,154 | 2,216 | 84,100 | 2,216 |
| 2024-06-24 | 2,170 | 2,179 | 2,126 | 2,152 | 36,200 | 2,152 |
| 2024-06-21 | 2,150 | 2,174 | 2,111 | 2,120 | 38,300 | 2,120 |
| 2024-06-20 | 2,086 | 2,120 | 2,086 | 2,117 | 24,100 | 2,117 |
| 2024-06-19 | 2,104 | 2,118 | 2,077 | 2,089 | 37,400 | 2,089 |
| 2024-06-18 | 2,067 | 2,129 | 2,056 | 2,096 | 71,800 | 2,096 |
| 2024-06-17 | 2,093 | 2,113 | 2,040 | 2,056 | 91,900 | 2,056 |
| 2024-06-14 | 2,139 | 2,183 | 2,097 | 2,100 | 113,000 | 2,100 |
| 2024-06-13 | 2,166 | 2,183 | 2,141 | 2,146 | 56,200 | 2,146 |
| 2024-06-12 | 2,145 | 2,190 | 2,145 | 2,164 | 54,400 | 2,164 |
| 2024-06-11 | 2,137 | 2,175 | 2,137 | 2,160 | 25,700 | 2,160 |
| 2024-06-10 | 2,067 | 2,141 | 2,066 | 2,140 | 45,600 | 2,140 |
| 2024-06-07 | 2,090 | 2,102 | 2,039 | 2,078 | 32,000 | 2,078 |
| 2024-06-06 | 2,101 | 2,115 | 2,074 | 2,094 | 21,100 | 2,094 |
| 2024-06-05 | 2,085 | 2,114 | 2,053 | 2,100 | 48,700 | 2,100 |
| 2024-06-04 | 2,097 | 2,124 | 2,086 | 2,093 | 77,300 | 2,093 |
| 2024-06-03 | 2,070 | 2,142 | 2,069 | 2,101 | 87,400 | 2,101 |
| 2024-05-31 | 2,044 | 2,070 | 1,957 | 2,070 | 98,700 | 2,070 |
| 2024-05-30 | 1,979 | 2,052 | 1,976 | 2,048 | 81,400 | 2,048 |
| 2024-05-29 | 1,973 | 2,009 | 1,969 | 1,977 | 36,900 | 1,977 |
| 2024-05-28 | 1,956 | 1,983 | 1,951 | 1,965 | 29,800 | 1,965 |
| 2024-05-27 | 1,933 | 1,963 | 1,915 | 1,956 | 59,900 | 1,956 |
| 2024-05-24 | 1,901 | 1,949 | 1,901 | 1,928 | 68,200 | 1,928 |
| 2024-05-23 | 1,898 | 1,924 | 1,877 | 1,917 | 32,800 | 1,917 |
| 2024-05-22 | 1,897 | 1,908 | 1,869 | 1,881 | 41,200 | 1,881 |
| 2024-05-21 | 1,898 | 1,937 | 1,896 | 1,908 | 31,700 | 1,908 |
| 2024-05-20 | 1,850 | 1,897 | 1,850 | 1,888 | 37,400 | 1,888 |
| 2024-05-17 | 1,847 | 1,855 | 1,826 | 1,850 | 25,100 | 1,850 |
| 2024-05-16 | 1,882 | 1,882 | 1,834 | 1,835 | 31,600 | 1,835 |
| 2024-05-15 | 1,892 | 1,893 | 1,873 | 1,882 | 19,600 | 1,882 |
| 2024-05-14 | 1,872 | 1,908 | 1,854 | 1,873 | 42,300 | 1,873 |
| 2024-05-13 | 1,923 | 1,954 | 1,915 | 1,946 | 60,700 | 1,946 |
| 2024-05-10 | 1,920 | 1,939 | 1,910 | 1,922 | 35,100 | 1,922 |
| 2024-05-09 | 1,918 | 1,930 | 1,898 | 1,913 | 31,200 | 1,913 |
| 2024-05-08 | 1,884 | 1,918 | 1,873 | 1,878 | 88,900 | 1,878 |
| 2024-05-07 | 1,880 | 1,917 | 1,877 | 1,893 | 26,300 | 1,893 |
| 2024-05-02 | 1,864 | 1,880 | 1,853 | 1,875 | 12,200 | 1,875 |
| 2024-05-01 | 1,850 | 1,873 | 1,849 | 1,868 | 66,100 | 1,868 |
| 2024-04-30 | 1,869 | 1,932 | 1,869 | 1,930 | 84,000 | 1,930 |
| 2024-04-26 | 1,836 | 1,865 | 1,815 | 1,858 | 67,700 | 1,858 |
| 2024-04-25 | 1,877 | 1,877 | 1,813 | 1,836 | 83,600 | 1,836 |
| 2024-04-24 | 1,850 | 1,875 | 1,840 | 1,863 | 40,300 | 1,863 |
| 2024-04-23 | 1,832 | 1,845 | 1,828 | 1,839 | 12,100 | 1,839 |
| 2024-04-22 | 1,823 | 1,839 | 1,816 | 1,830 | 19,600 | 1,830 |
| 2024-04-19 | 1,822 | 1,855 | 1,812 | 1,826 | 98,400 | 1,826 |
| 2024-04-18 | 1,860 | 1,860 | 1,829 | 1,829 | 22,000 | 1,829 |
| 2024-04-17 | 1,890 | 1,919 | 1,837 | 1,856 | 59,500 | 1,856 |
| 2024-04-16 | 1,937 | 1,941 | 1,879 | 1,895 | 72,600 | 1,895 |
| 2024-04-15 | 1,958 | 1,971 | 1,945 | 1,958 | 58,900 | 1,958 |
| 2024-04-12 | 1,957 | 1,997 | 1,951 | 1,973 | 158,500 | 1,973 |
| 2024-04-11 | 1,903 | 1,983 | 1,889 | 1,957 | 72,100 | 1,957 |
| 2024-04-10 | 1,882 | 1,914 | 1,867 | 1,903 | 109,700 | 1,903 |
| 2024-04-09 | 1,862 | 1,890 | 1,855 | 1,882 | 24,800 | 1,882 |
| 2024-04-08 | 1,870 | 1,877 | 1,848 | 1,862 | 31,600 | 1,862 |
| 2024-04-05 | 1,845 | 1,880 | 1,842 | 1,869 | 50,400 | 1,869 |
| 2024-04-04 | 1,832 | 1,868 | 1,827 | 1,858 | 60,500 | 1,858 |
| 2024-04-03 | 1,824 | 1,842 | 1,821 | 1,832 | 35,800 | 1,832 |
| 2024-04-02 | 1,867 | 1,878 | 1,838 | 1,851 | 71,200 | 1,851 |
| 2024-04-01 | 1,950 | 1,950 | 1,848 | 1,858 | 98,500 | 1,858 |
| 2024-03-29 | 1,912 | 1,945 | 1,901 | 1,940 | 82,700 | 1,940 |
| 2024-03-28 | 1,919 | 1,941 | 1,898 | 1,917 | 105,900 | 1,917 |
| 2024-03-27 | 1,898 | 1,903 | 1,874 | 1,889 | 64,000 | 1,889 |
| 2024-03-26 | 1,856 | 1,876 | 1,851 | 1,870 | 31,100 | 1,870 |
| 2024-03-25 | 1,879 | 1,881 | 1,855 | 1,864 | 64,100 | 1,864 |
| 2024-03-22 | 1,903 | 1,903 | 1,877 | 1,885 | 49,700 | 1,885 |
| 2024-03-21 | 1,866 | 1,922 | 1,866 | 1,903 | 124,900 | 1,903 |
| 2024-03-19 | 1,824 | 1,842 | 1,802 | 1,842 | 30,300 | 1,842 |
| 2024-03-18 | 1,816 | 1,823 | 1,802 | 1,819 | 45,800 | 1,819 |
| 2024-03-15 | 1,773 | 1,803 | 1,767 | 1,803 | 50,000 | 1,803 |
| 2024-03-14 | 1,751 | 1,790 | 1,751 | 1,787 | 39,900 | 1,787 |
| 2024-03-13 | 1,775 | 1,777 | 1,749 | 1,755 | 27,200 | 1,755 |
| 2024-03-12 | 1,761 | 1,772 | 1,742 | 1,772 | 38,200 | 1,772 |
| 2024-03-11 | 1,768 | 1,786 | 1,745 | 1,771 | 58,500 | 1,771 |
| 2024-03-08 | 1,739 | 1,784 | 1,734 | 1,776 | 53,300 | 1,776 |
| 2024-03-07 | 1,763 | 1,763 | 1,732 | 1,740 | 41,100 | 1,740 |
| 2024-03-06 | 1,762 | 1,775 | 1,757 | 1,762 | 34,500 | 1,762 |
| 2024-03-05 | 1,778 | 1,784 | 1,758 | 1,777 | 56,800 | 1,777 |
| 2024-03-04 | 1,766 | 1,805 | 1,765 | 1,803 | 99,300 | 1,803 |
| 2024-03-01 | 1,798 | 1,798 | 1,754 | 1,761 | 65,300 | 1,761 |
| 2024-02-29 | 1,833 | 1,840 | 1,790 | 1,798 | 122,800 | 1,798 |
| 2024-02-28 | 1,827 | 1,839 | 1,814 | 1,830 | 73,500 | 1,830 |
| 2024-02-27 | 1,806 | 1,830 | 1,790 | 1,824 | 66,900 | 1,824 |
| 2024-02-26 | 1,819 | 1,850 | 1,815 | 1,822 | 95,000 | 1,822 |
| 2024-02-22 | 1,842 | 1,849 | 1,802 | 1,809 | 113,000 | 1,809 |
| 2024-02-21 | 1,826 | 1,846 | 1,796 | 1,829 | 87,300 | 1,829 |
| 2024-02-20 | 1,812 | 1,840 | 1,806 | 1,826 | 122,000 | 1,826 |
| 2024-02-19 | 1,741 | 1,809 | 1,734 | 1,800 | 133,000 | 1,800 |
| 2024-02-16 | 1,706 | 1,780 | 1,702 | 1,747 | 398,300 | 1,747 |
| 2024-02-15 | 1,870 | 1,887 | 1,845 | 1,866 | 344,600 | 1,866 |
| 2024-02-14 | 1,827 | 1,834 | 1,809 | 1,830 | 110,100 | 1,830 |
| 2024-02-13 | 1,768 | 1,822 | 1,763 | 1,816 | 110,000 | 1,816 |
| 2024-02-09 | 1,765 | 1,785 | 1,759 | 1,760 | 35,200 | 1,760 |
| 2024-02-08 | 1,775 | 1,791 | 1,742 | 1,761 | 40,500 | 1,761 |
| 2024-02-07 | 1,753 | 1,790 | 1,753 | 1,787 | 37,100 | 1,787 |
| 2024-02-06 | 1,758 | 1,784 | 1,758 | 1,762 | 39,700 | 1,762 |
| 2024-02-05 | 1,750 | 1,760 | 1,735 | 1,758 | 33,500 | 1,758 |
| 2024-02-02 | 1,743 | 1,749 | 1,726 | 1,733 | 38,600 | 1,733 |
| 2024-02-01 | 1,700 | 1,774 | 1,688 | 1,759 | 133,900 | 1,759 |
| 2024-01-31 | 1,695 | 1,707 | 1,693 | 1,705 | 118,300 | 1,705 |
| 2024-01-30 | 1,706 | 1,715 | 1,696 | 1,697 | 63,900 | 1,697 |
| 2024-01-29 | 1,694 | 1,703 | 1,694 | 1,703 | 67,800 | 1,703 |
| 2024-01-26 | 1,700 | 1,703 | 1,693 | 1,694 | 70,400 | 1,694 |
| 2024-01-25 | 1,683 | 1,705 | 1,683 | 1,704 | 63,100 | 1,704 |
| 2024-01-24 | 1,690 | 1,703 | 1,690 | 1,697 | 48,600 | 1,697 |
| 2024-01-23 | 1,698 | 1,698 | 1,676 | 1,688 | 39,100 | 1,688 |
| 2024-01-22 | 1,690 | 1,704 | 1,689 | 1,700 | 74,000 | 1,700 |
| 2024-01-19 | 1,685 | 1,696 | 1,669 | 1,691 | 62,400 | 1,691 |
| 2024-01-18 | 1,676 | 1,696 | 1,675 | 1,681 | 31,600 | 1,681 |
| 2024-01-17 | 1,691 | 1,703 | 1,680 | 1,680 | 53,000 | 1,680 |
| 2024-01-16 | 1,700 | 1,705 | 1,681 | 1,683 | 35,000 | 1,683 |
| 2024-01-15 | 1,677 | 1,700 | 1,677 | 1,699 | 33,500 | 1,699 |
| 2024-01-12 | 1,699 | 1,702 | 1,669 | 1,673 | 46,500 | 1,673 |
| 2024-01-11 | 1,720 | 1,721 | 1,694 | 1,699 | 48,100 | 1,699 |
| 2024-01-10 | 1,703 | 1,717 | 1,695 | 1,706 | 72,800 | 1,706 |
| 2024-01-09 | 1,686 | 1,703 | 1,682 | 1,703 | 78,700 | 1,703 |
| 2024-01-05 | 1,675 | 1,687 | 1,659 | 1,685 | 74,400 | 1,685 |
| 2024-01-04 | 1,638 | 1,670 | 1,623 | 1,670 | 63,800 | 1,670 |
分割・併合履歴 ： なし
