3075 (株)銚子丸 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,975 | 1,991 | 1,951 | 1,987 | 22,500 | 1,987 |
| 2024-04-25 | 1,994 | 1,994 | 1,956 | 1,975 | 21,100 | 1,975 |
| 2024-04-24 | 2,021 | 2,021 | 1,968 | 1,971 | 29,200 | 1,971 |
| 2024-04-23 | 2,031 | 2,039 | 1,991 | 1,998 | 24,100 | 1,998 |
| 2024-04-22 | 1,954 | 2,010 | 1,954 | 2,010 | 29,000 | 2,010 |
| 2024-04-19 | 1,993 | 1,993 | 1,905 | 1,943 | 29,200 | 1,943 |
| 2024-04-18 | 1,955 | 1,989 | 1,931 | 1,984 | 18,000 | 1,984 |
| 2024-04-17 | 2,011 | 2,011 | 1,960 | 1,960 | 35,300 | 1,960 |
| 2024-04-16 | 2,059 | 2,066 | 1,985 | 2,011 | 58,700 | 2,011 |
| 2024-04-15 | 2,107 | 2,107 | 2,055 | 2,092 | 32,500 | 2,092 |
| 2024-04-12 | 2,150 | 2,150 | 2,110 | 2,125 | 17,700 | 2,125 |
| 2024-04-11 | 2,158 | 2,159 | 2,102 | 2,119 | 27,600 | 2,119 |
| 2024-04-10 | 2,126 | 2,176 | 2,126 | 2,159 | 31,600 | 2,159 |
| 2024-04-09 | 2,129 | 2,146 | 2,089 | 2,124 | 36,000 | 2,124 |
| 2024-04-08 | 2,056 | 2,128 | 2,056 | 2,128 | 36,400 | 2,128 |
| 2024-04-05 | 2,060 | 2,090 | 2,034 | 2,055 | 30,600 | 2,055 |
| 2024-04-04 | 2,026 | 2,075 | 2,012 | 2,060 | 26,500 | 2,060 |
| 2024-04-03 | 2,013 | 2,047 | 2,009 | 2,029 | 28,600 | 2,029 |
| 2024-04-02 | 2,052 | 2,059 | 1,996 | 2,015 | 52,800 | 2,015 |
| 2024-04-01 | 2,129 | 2,135 | 2,047 | 2,052 | 60,100 | 2,052 |
| 2024-03-29 | 2,101 | 2,150 | 2,053 | 2,083 | 152,200 | 2,083 |
| 2024-03-28 | 2,033 | 2,066 | 2,010 | 2,034 | 79,900 | 2,034 |
| 2024-03-27 | 2,013 | 2,050 | 1,999 | 2,037 | 47,500 | 2,037 |
| 2024-03-26 | 2,037 | 2,050 | 2,000 | 2,013 | 42,300 | 2,013 |
| 2024-03-25 | 2,015 | 2,054 | 2,015 | 2,038 | 40,400 | 2,038 |
| 2024-03-22 | 1,991 | 2,017 | 1,965 | 2,003 | 29,000 | 2,003 |
| 2024-03-21 | 1,958 | 1,990 | 1,920 | 1,973 | 53,500 | 1,973 |
| 2024-03-19 | 1,888 | 1,933 | 1,872 | 1,931 | 26,200 | 1,931 |
| 2024-03-18 | 1,851 | 1,885 | 1,839 | 1,877 | 14,500 | 1,877 |
| 2024-03-15 | 1,845 | 1,845 | 1,810 | 1,838 | 11,100 | 1,838 |
| 2024-03-14 | 1,819 | 1,841 | 1,790 | 1,837 | 13,100 | 1,837 |
| 2024-03-13 | 1,870 | 1,870 | 1,804 | 1,817 | 15,800 | 1,817 |
| 2024-03-12 | 1,835 | 1,854 | 1,810 | 1,854 | 22,400 | 1,854 |
| 2024-03-11 | 1,870 | 1,878 | 1,825 | 1,830 | 27,100 | 1,830 |
| 2024-03-08 | 1,873 | 1,928 | 1,852 | 1,891 | 25,400 | 1,891 |
| 2024-03-07 | 1,868 | 1,937 | 1,855 | 1,860 | 34,900 | 1,860 |
| 2024-03-06 | 1,863 | 1,870 | 1,851 | 1,856 | 22,900 | 1,856 |
| 2024-03-05 | 1,872 | 1,885 | 1,837 | 1,885 | 32,300 | 1,885 |
| 2024-03-04 | 1,866 | 1,896 | 1,850 | 1,889 | 33,000 | 1,889 |
| 2024-03-01 | 1,900 | 1,900 | 1,824 | 1,838 | 39,100 | 1,838 |
| 2024-02-29 | 1,870 | 1,919 | 1,866 | 1,887 | 30,600 | 1,887 |
| 2024-02-28 | 1,899 | 1,906 | 1,867 | 1,867 | 25,600 | 1,867 |
| 2024-02-27 | 1,835 | 1,890 | 1,835 | 1,873 | 40,700 | 1,873 |
| 2024-02-26 | 1,751 | 1,845 | 1,751 | 1,827 | 83,200 | 1,827 |
| 2024-02-22 | 1,729 | 1,750 | 1,701 | 1,750 | 57,600 | 1,750 |
| 2024-02-21 | 1,727 | 1,740 | 1,715 | 1,719 | 25,500 | 1,719 |
| 2024-02-20 | 1,712 | 1,730 | 1,698 | 1,714 | 30,700 | 1,714 |
| 2024-02-19 | 1,665 | 1,735 | 1,665 | 1,712 | 47,200 | 1,712 |
| 2024-02-16 | 1,628 | 1,635 | 1,614 | 1,625 | 19,100 | 1,625 |
| 2024-02-15 | 1,647 | 1,647 | 1,595 | 1,613 | 24,000 | 1,613 |
| 2024-02-14 | 1,617 | 1,630 | 1,609 | 1,626 | 31,700 | 1,626 |
| 2024-02-13 | 1,652 | 1,652 | 1,613 | 1,628 | 45,100 | 1,628 |
| 2024-02-09 | 1,664 | 1,680 | 1,650 | 1,651 | 23,500 | 1,651 |
| 2024-02-08 | 1,655 | 1,663 | 1,630 | 1,647 | 29,500 | 1,647 |
| 2024-02-07 | 1,678 | 1,686 | 1,657 | 1,661 | 17,900 | 1,661 |
| 2024-02-06 | 1,695 | 1,712 | 1,675 | 1,685 | 21,600 | 1,685 |
| 2024-02-05 | 1,706 | 1,708 | 1,684 | 1,700 | 17,400 | 1,700 |
| 2024-02-02 | 1,720 | 1,730 | 1,700 | 1,710 | 28,100 | 1,710 |
| 2024-02-01 | 1,705 | 1,720 | 1,698 | 1,720 | 22,700 | 1,720 |
| 2024-01-31 | 1,655 | 1,714 | 1,650 | 1,705 | 49,700 | 1,705 |
| 2024-01-30 | 1,648 | 1,660 | 1,631 | 1,652 | 34,800 | 1,652 |
| 2024-01-29 | 1,641 | 1,648 | 1,622 | 1,648 | 30,400 | 1,648 |
| 2024-01-26 | 1,645 | 1,665 | 1,622 | 1,635 | 35,900 | 1,635 |
| 2024-01-25 | 1,682 | 1,682 | 1,645 | 1,645 | 49,400 | 1,645 |
| 2024-01-24 | 1,687 | 1,702 | 1,672 | 1,690 | 27,500 | 1,690 |
| 2024-01-23 | 1,753 | 1,753 | 1,696 | 1,701 | 55,100 | 1,701 |
| 2024-01-22 | 1,741 | 1,771 | 1,732 | 1,745 | 22,500 | 1,745 |
| 2024-01-19 | 1,760 | 1,781 | 1,730 | 1,750 | 51,100 | 1,750 |
| 2024-01-18 | 1,735 | 1,787 | 1,720 | 1,758 | 78,700 | 1,758 |
| 2024-01-17 | 1,615 | 1,725 | 1,613 | 1,720 | 146,000 | 1,720 |
| 2024-01-16 | 1,636 | 1,649 | 1,595 | 1,595 | 35,800 | 1,595 |
| 2024-01-15 | 1,610 | 1,668 | 1,610 | 1,630 | 68,900 | 1,630 |
| 2024-01-12 | 1,587 | 1,621 | 1,587 | 1,606 | 51,300 | 1,606 |
| 2024-01-11 | 1,627 | 1,629 | 1,575 | 1,589 | 80,100 | 1,589 |
| 2024-01-10 | 1,625 | 1,648 | 1,613 | 1,619 | 57,500 | 1,619 |
| 2024-01-09 | 1,653 | 1,668 | 1,609 | 1,620 | 69,200 | 1,620 |
| 2024-01-05 | 1,677 | 1,683 | 1,616 | 1,640 | 90,500 | 1,640 |
| 2024-01-04 | 1,652 | 1,715 | 1,640 | 1,667 | 189,400 | 1,667 |
分割・併合履歴 ： [2018-11-13]1株→5株 [2009-11-16]1株→20株
