3374 内外テック(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,890 | 2,926 | 2,880 | 2,926 | 6,000 | 2,926 |
| 2024-04-25 | 2,897 | 2,922 | 2,870 | 2,909 | 10,800 | 2,909 |
| 2024-04-24 | 2,881 | 2,971 | 2,871 | 2,947 | 13,400 | 2,947 |
| 2024-04-23 | 2,894 | 2,894 | 2,819 | 2,846 | 12,200 | 2,846 |
| 2024-04-22 | 2,891 | 2,930 | 2,800 | 2,848 | 42,600 | 2,848 |
| 2024-04-19 | 2,971 | 2,983 | 2,778 | 2,849 | 43,400 | 2,849 |
| 2024-04-18 | 2,952 | 2,997 | 2,924 | 2,995 | 21,000 | 2,995 |
| 2024-04-17 | 3,010 | 3,055 | 2,990 | 3,005 | 13,400 | 3,005 |
| 2024-04-16 | 3,065 | 3,085 | 3,010 | 3,010 | 17,400 | 3,010 |
| 2024-04-15 | 3,100 | 3,135 | 3,095 | 3,100 | 7,600 | 3,100 |
| 2024-04-12 | 3,130 | 3,175 | 3,130 | 3,160 | 11,900 | 3,160 |
| 2024-04-11 | 3,135 | 3,150 | 3,110 | 3,120 | 6,300 | 3,120 |
| 2024-04-10 | 3,175 | 3,210 | 3,150 | 3,165 | 8,200 | 3,165 |
| 2024-04-09 | 3,070 | 3,175 | 3,070 | 3,175 | 19,800 | 3,175 |
| 2024-04-08 | 3,095 | 3,135 | 3,005 | 3,030 | 32,700 | 3,030 |
| 2024-04-05 | 3,025 | 3,110 | 3,025 | 3,065 | 13,400 | 3,065 |
| 2024-04-04 | 3,150 | 3,205 | 3,115 | 3,160 | 18,500 | 3,160 |
| 2024-04-03 | 3,050 | 3,150 | 3,030 | 3,105 | 27,000 | 3,105 |
| 2024-04-02 | 3,180 | 3,180 | 3,110 | 3,130 | 16,200 | 3,130 |
| 2024-04-01 | 3,275 | 3,365 | 3,135 | 3,150 | 26,000 | 3,150 |
| 2024-03-29 | 3,325 | 3,325 | 3,210 | 3,255 | 28,100 | 3,255 |
| 2024-03-28 | 3,240 | 3,345 | 3,175 | 3,310 | 25,100 | 3,310 |
| 2024-03-27 | 3,350 | 3,380 | 3,300 | 3,380 | 19,700 | 3,380 |
| 2024-03-26 | 3,330 | 3,455 | 3,330 | 3,350 | 20,800 | 3,350 |
| 2024-03-25 | 3,375 | 3,420 | 3,330 | 3,330 | 22,500 | 3,330 |
| 2024-03-22 | 3,395 | 3,450 | 3,305 | 3,360 | 26,700 | 3,360 |
| 2024-03-21 | 3,400 | 3,410 | 3,345 | 3,380 | 24,700 | 3,380 |
| 2024-03-19 | 3,200 | 3,285 | 3,190 | 3,285 | 31,800 | 3,285 |
| 2024-03-18 | 3,085 | 3,250 | 3,085 | 3,245 | 43,000 | 3,245 |
| 2024-03-15 | 3,330 | 3,350 | 3,220 | 3,225 | 34,800 | 3,225 |
| 2024-03-14 | 3,380 | 3,445 | 3,355 | 3,365 | 26,900 | 3,365 |
| 2024-03-13 | 3,595 | 3,595 | 3,380 | 3,450 | 28,600 | 3,450 |
| 2024-03-12 | 3,340 | 3,485 | 3,340 | 3,425 | 29,400 | 3,425 |
| 2024-03-11 | 3,355 | 3,465 | 3,325 | 3,375 | 50,000 | 3,375 |
| 2024-03-08 | 3,625 | 3,695 | 3,515 | 3,530 | 52,900 | 3,530 |
| 2024-03-07 | 3,700 | 3,765 | 3,585 | 3,620 | 73,200 | 3,620 |
| 2024-03-06 | 3,455 | 3,530 | 3,405 | 3,530 | 43,700 | 3,530 |
| 2024-03-05 | 3,415 | 3,530 | 3,400 | 3,525 | 66,100 | 3,525 |
| 2024-03-04 | 3,300 | 3,485 | 3,290 | 3,485 | 83,200 | 3,485 |
| 2024-03-01 | 3,200 | 3,280 | 3,180 | 3,230 | 28,900 | 3,230 |
| 2024-02-29 | 3,245 | 3,255 | 3,195 | 3,200 | 38,800 | 3,200 |
| 2024-02-28 | 3,135 | 3,270 | 3,110 | 3,255 | 58,900 | 3,255 |
| 2024-02-27 | 3,150 | 3,170 | 3,080 | 3,130 | 30,000 | 3,130 |
| 2024-02-26 | 3,160 | 3,160 | 3,095 | 3,140 | 44,900 | 3,140 |
| 2024-02-22 | 3,050 | 3,165 | 3,005 | 3,140 | 72,300 | 3,140 |
| 2024-02-21 | 2,905 | 2,970 | 2,869 | 2,908 | 20,400 | 2,908 |
| 2024-02-20 | 2,971 | 3,020 | 2,921 | 2,934 | 22,900 | 2,934 |
| 2024-02-19 | 3,035 | 3,060 | 2,960 | 2,985 | 46,500 | 2,985 |
| 2024-02-16 | 3,000 | 3,010 | 2,920 | 2,987 | 49,600 | 2,987 |
| 2024-02-15 | 2,933 | 3,030 | 2,906 | 2,983 | 55,000 | 2,983 |
| 2024-02-14 | 2,835 | 2,999 | 2,716 | 2,906 | 104,100 | 2,906 |
| 2024-02-13 | 2,731 | 2,869 | 2,730 | 2,830 | 100,000 | 2,830 |
| 2024-02-09 | 2,648 | 2,660 | 2,625 | 2,649 | 14,600 | 2,649 |
| 2024-02-08 | 2,636 | 2,670 | 2,608 | 2,631 | 16,700 | 2,631 |
| 2024-02-07 | 2,621 | 2,630 | 2,602 | 2,625 | 8,400 | 2,625 |
| 2024-02-06 | 2,583 | 2,646 | 2,579 | 2,644 | 10,700 | 2,644 |
| 2024-02-05 | 2,554 | 2,608 | 2,554 | 2,585 | 30,900 | 2,585 |
| 2024-02-02 | 2,570 | 2,595 | 2,552 | 2,552 | 19,500 | 2,552 |
| 2024-02-01 | 2,601 | 2,610 | 2,557 | 2,580 | 12,900 | 2,580 |
| 2024-01-31 | 2,613 | 2,644 | 2,611 | 2,640 | 14,400 | 2,640 |
| 2024-01-30 | 2,662 | 2,671 | 2,643 | 2,653 | 6,700 | 2,653 |
| 2024-01-29 | 2,649 | 2,685 | 2,630 | 2,642 | 18,000 | 2,642 |
| 2024-01-26 | 2,702 | 2,702 | 2,598 | 2,619 | 36,600 | 2,619 |
| 2024-01-25 | 2,655 | 2,709 | 2,636 | 2,702 | 12,800 | 2,702 |
| 2024-01-24 | 2,636 | 2,699 | 2,627 | 2,655 | 16,900 | 2,655 |
| 2024-01-23 | 2,689 | 2,689 | 2,622 | 2,640 | 31,100 | 2,640 |
| 2024-01-22 | 2,680 | 2,726 | 2,638 | 2,701 | 41,100 | 2,701 |
| 2024-01-19 | 2,515 | 2,669 | 2,489 | 2,669 | 85,500 | 2,669 |
| 2024-01-18 | 2,452 | 2,489 | 2,449 | 2,465 | 8,300 | 2,465 |
| 2024-01-17 | 2,504 | 2,527 | 2,435 | 2,441 | 11,900 | 2,441 |
| 2024-01-16 | 2,516 | 2,519 | 2,477 | 2,477 | 9,200 | 2,477 |
| 2024-01-15 | 2,489 | 2,517 | 2,458 | 2,515 | 15,800 | 2,515 |
| 2024-01-12 | 2,543 | 2,582 | 2,470 | 2,478 | 37,300 | 2,478 |
| 2024-01-11 | 2,600 | 2,600 | 2,515 | 2,543 | 40,400 | 2,543 |
| 2024-01-10 | 2,382 | 2,542 | 2,382 | 2,540 | 107,400 | 2,540 |
| 2024-01-09 | 2,371 | 2,371 | 2,322 | 2,350 | 9,600 | 2,350 |
| 2024-01-05 | 2,390 | 2,390 | 2,321 | 2,321 | 42,900 | 2,321 |
| 2024-01-04 | 2,350 | 2,412 | 2,338 | 2,406 | 22,800 | 2,406 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
