3153 八洲電機(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,534 | 1,535 | 1,523 | 1,523 | 7,800 | 1,523 |
| 2024-05-01 | 1,540 | 1,540 | 1,520 | 1,536 | 8,900 | 1,536 |
| 2024-04-30 | 1,524 | 1,546 | 1,520 | 1,543 | 16,200 | 1,543 |
| 2024-04-26 | 1,540 | 1,547 | 1,495 | 1,530 | 64,000 | 1,530 |
| 2024-04-25 | 1,565 | 1,565 | 1,542 | 1,548 | 18,500 | 1,548 |
| 2024-04-24 | 1,544 | 1,568 | 1,544 | 1,560 | 25,800 | 1,560 |
| 2024-04-23 | 1,539 | 1,550 | 1,527 | 1,534 | 14,300 | 1,534 |
| 2024-04-22 | 1,527 | 1,549 | 1,521 | 1,539 | 32,900 | 1,539 |
| 2024-04-19 | 1,570 | 1,588 | 1,502 | 1,527 | 66,800 | 1,527 |
| 2024-04-18 | 1,625 | 1,717 | 1,563 | 1,577 | 425,500 | 1,577 |
| 2024-04-17 | 1,510 | 1,514 | 1,484 | 1,495 | 17,200 | 1,495 |
| 2024-04-16 | 1,533 | 1,542 | 1,505 | 1,510 | 19,900 | 1,510 |
| 2024-04-15 | 1,531 | 1,555 | 1,530 | 1,551 | 8,000 | 1,551 |
| 2024-04-12 | 1,575 | 1,577 | 1,548 | 1,552 | 18,900 | 1,552 |
| 2024-04-11 | 1,554 | 1,580 | 1,544 | 1,575 | 13,500 | 1,575 |
| 2024-04-10 | 1,540 | 1,557 | 1,540 | 1,553 | 15,200 | 1,553 |
| 2024-04-09 | 1,503 | 1,531 | 1,503 | 1,530 | 19,400 | 1,530 |
| 2024-04-08 | 1,500 | 1,508 | 1,490 | 1,497 | 23,400 | 1,497 |
| 2024-04-05 | 1,499 | 1,509 | 1,485 | 1,507 | 22,100 | 1,507 |
| 2024-04-04 | 1,520 | 1,529 | 1,511 | 1,514 | 23,800 | 1,514 |
| 2024-04-03 | 1,493 | 1,532 | 1,487 | 1,517 | 26,300 | 1,517 |
| 2024-04-02 | 1,514 | 1,534 | 1,501 | 1,505 | 26,800 | 1,505 |
| 2024-04-01 | 1,560 | 1,564 | 1,532 | 1,533 | 29,100 | 1,533 |
| 2024-03-29 | 1,573 | 1,582 | 1,554 | 1,558 | 28,600 | 1,558 |
| 2024-03-28 | 1,610 | 1,610 | 1,555 | 1,555 | 134,000 | 1,555 |
| 2024-03-27 | 1,642 | 1,675 | 1,637 | 1,660 | 69,700 | 1,660 |
| 2024-03-26 | 1,617 | 1,642 | 1,611 | 1,629 | 82,200 | 1,629 |
| 2024-03-25 | 1,646 | 1,650 | 1,623 | 1,623 | 68,800 | 1,623 |
| 2024-03-22 | 1,636 | 1,645 | 1,618 | 1,644 | 26,100 | 1,644 |
| 2024-03-21 | 1,637 | 1,656 | 1,625 | 1,625 | 35,700 | 1,625 |
| 2024-03-19 | 1,602 | 1,617 | 1,592 | 1,617 | 23,400 | 1,617 |
| 2024-03-18 | 1,593 | 1,613 | 1,591 | 1,608 | 26,400 | 1,608 |
| 2024-03-15 | 1,578 | 1,593 | 1,565 | 1,589 | 20,000 | 1,589 |
| 2024-03-14 | 1,556 | 1,589 | 1,555 | 1,586 | 21,800 | 1,586 |
| 2024-03-13 | 1,570 | 1,580 | 1,545 | 1,556 | 27,500 | 1,556 |
| 2024-03-12 | 1,560 | 1,570 | 1,531 | 1,570 | 33,600 | 1,570 |
| 2024-03-11 | 1,596 | 1,605 | 1,556 | 1,572 | 36,200 | 1,572 |
| 2024-03-08 | 1,581 | 1,612 | 1,581 | 1,601 | 51,700 | 1,601 |
| 2024-03-07 | 1,580 | 1,601 | 1,569 | 1,588 | 50,600 | 1,588 |
| 2024-03-06 | 1,538 | 1,581 | 1,535 | 1,566 | 48,600 | 1,566 |
| 2024-03-05 | 1,510 | 1,550 | 1,509 | 1,549 | 64,300 | 1,549 |
| 2024-03-04 | 1,535 | 1,536 | 1,512 | 1,520 | 103,800 | 1,520 |
| 2024-03-01 | 1,546 | 1,556 | 1,517 | 1,536 | 190,100 | 1,536 |
| 2024-02-29 | 1,514 | 1,558 | 1,514 | 1,540 | 303,600 | 1,540 |
| 2024-02-28 | 1,503 | 1,534 | 1,488 | 1,522 | 147,300 | 1,522 |
| 2024-02-27 | 1,520 | 1,541 | 1,490 | 1,516 | 80,200 | 1,516 |
| 2024-02-26 | 1,589 | 1,589 | 1,513 | 1,514 | 157,800 | 1,514 |
| 2024-02-22 | 1,600 | 1,628 | 1,523 | 1,568 | 549,800 | 1,568 |
| 2024-02-21 | 1,334 | 1,344 | 1,325 | 1,333 | 11,300 | 1,333 |
| 2024-02-20 | 1,330 | 1,342 | 1,330 | 1,334 | 14,000 | 1,334 |
| 2024-02-19 | 1,325 | 1,330 | 1,315 | 1,330 | 9,800 | 1,330 |
| 2024-02-16 | 1,309 | 1,324 | 1,300 | 1,320 | 20,400 | 1,320 |
| 2024-02-15 | 1,310 | 1,310 | 1,288 | 1,290 | 14,400 | 1,290 |
| 2024-02-14 | 1,301 | 1,303 | 1,293 | 1,295 | 14,200 | 1,295 |
| 2024-02-13 | 1,292 | 1,320 | 1,292 | 1,307 | 14,900 | 1,307 |
| 2024-02-09 | 1,306 | 1,306 | 1,288 | 1,289 | 15,100 | 1,289 |
| 2024-02-08 | 1,300 | 1,311 | 1,283 | 1,307 | 19,200 | 1,307 |
| 2024-02-07 | 1,310 | 1,310 | 1,291 | 1,294 | 19,200 | 1,294 |
| 2024-02-06 | 1,312 | 1,322 | 1,309 | 1,310 | 11,100 | 1,310 |
| 2024-02-05 | 1,319 | 1,323 | 1,310 | 1,312 | 11,500 | 1,312 |
| 2024-02-02 | 1,319 | 1,327 | 1,307 | 1,317 | 13,800 | 1,317 |
| 2024-02-01 | 1,330 | 1,338 | 1,317 | 1,319 | 24,400 | 1,319 |
| 2024-01-31 | 1,327 | 1,352 | 1,327 | 1,352 | 21,700 | 1,352 |
| 2024-01-30 | 1,338 | 1,343 | 1,325 | 1,337 | 15,400 | 1,337 |
| 2024-01-29 | 1,333 | 1,342 | 1,332 | 1,340 | 12,700 | 1,340 |
| 2024-01-26 | 1,335 | 1,341 | 1,318 | 1,319 | 26,500 | 1,319 |
| 2024-01-25 | 1,340 | 1,349 | 1,340 | 1,343 | 19,900 | 1,343 |
| 2024-01-24 | 1,356 | 1,356 | 1,337 | 1,342 | 14,900 | 1,342 |
| 2024-01-23 | 1,361 | 1,372 | 1,357 | 1,357 | 10,300 | 1,357 |
| 2024-01-22 | 1,342 | 1,364 | 1,342 | 1,353 | 13,700 | 1,353 |
| 2024-01-19 | 1,360 | 1,360 | 1,342 | 1,342 | 15,300 | 1,342 |
| 2024-01-18 | 1,349 | 1,365 | 1,349 | 1,360 | 12,500 | 1,360 |
| 2024-01-17 | 1,353 | 1,375 | 1,346 | 1,349 | 17,100 | 1,349 |
| 2024-01-16 | 1,390 | 1,390 | 1,357 | 1,358 | 13,100 | 1,358 |
| 2024-01-15 | 1,362 | 1,385 | 1,360 | 1,380 | 27,200 | 1,380 |
| 2024-01-12 | 1,374 | 1,374 | 1,348 | 1,362 | 20,500 | 1,362 |
| 2024-01-11 | 1,373 | 1,379 | 1,360 | 1,369 | 25,300 | 1,369 |
| 2024-01-10 | 1,368 | 1,371 | 1,360 | 1,362 | 26,100 | 1,362 |
| 2024-01-09 | 1,356 | 1,367 | 1,352 | 1,356 | 18,300 | 1,356 |
| 2024-01-05 | 1,330 | 1,348 | 1,328 | 1,348 | 18,100 | 1,348 |
| 2024-01-04 | 1,322 | 1,330 | 1,301 | 1,330 | 18,800 | 1,330 |
分割・併合履歴 ： なし
