3399 (株)丸千代山岡家 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 | 3,975 | 3,975 | 3,360 | 3,560 | 399,500 | 3,560 |
| 2024-04-25 | 8,200 | 8,270 | 7,910 | 7,910 | 133,100 | 3,955 |
| 2024-04-24 | 7,970 | 8,400 | 7,890 | 8,350 | 135,600 | 4,175 |
| 2024-04-23 | 7,900 | 8,020 | 7,770 | 7,960 | 86,800 | 3,980 |
| 2024-04-22 | 7,950 | 8,370 | 7,650 | 7,820 | 177,200 | 3,910 |
| 2024-04-19 | 7,930 | 8,100 | 7,690 | 7,990 | 120,900 | 3,995 |
| 2024-04-18 | 7,790 | 8,160 | 7,610 | 8,070 | 89,100 | 4,035 |
| 2024-04-17 | 8,000 | 8,100 | 7,790 | 7,850 | 60,100 | 3,925 |
| 2024-04-16 | 8,090 | 8,300 | 7,780 | 7,780 | 89,600 | 3,890 |
| 2024-04-15 | 7,600 | 8,170 | 7,590 | 8,130 | 126,400 | 4,065 |
| 2024-04-12 | 7,850 | 7,910 | 7,520 | 7,740 | 78,500 | 3,870 |
| 2024-04-11 | 8,040 | 8,270 | 7,740 | 7,800 | 187,200 | 3,900 |
| 2024-04-10 | 8,280 | 8,500 | 8,100 | 8,340 | 128,800 | 4,170 |
| 2024-04-09 | 7,780 | 8,350 | 7,740 | 8,350 | 141,200 | 4,175 |
| 2024-04-08 | 7,510 | 7,660 | 7,220 | 7,630 | 96,000 | 3,815 |
| 2024-04-05 | 7,930 | 8,150 | 7,250 | 7,470 | 182,600 | 3,735 |
| 2024-04-04 | 7,990 | 8,140 | 7,760 | 7,940 | 81,700 | 3,970 |
| 2024-04-03 | 7,540 | 8,180 | 7,470 | 8,000 | 175,700 | 4,000 |
| 2024-04-02 | 7,500 | 7,670 | 7,450 | 7,540 | 56,600 | 3,770 |
| 2024-04-01 | 7,440 | 7,790 | 7,430 | 7,500 | 107,400 | 3,750 |
| 2024-03-29 | 7,400 | 7,630 | 7,320 | 7,360 | 63,100 | 3,680 |
| 2024-03-28 | 7,510 | 7,630 | 7,340 | 7,410 | 98,300 | 3,705 |
| 2024-03-27 | 8,030 | 8,050 | 7,650 | 7,760 | 118,200 | 3,880 |
| 2024-03-26 | 8,240 | 8,460 | 7,910 | 7,950 | 92,600 | 3,975 |
| 2024-03-25 | 7,870 | 8,370 | 7,750 | 8,090 | 170,200 | 4,045 |
| 2024-03-22 | 7,390 | 7,920 | 7,390 | 7,820 | 155,200 | 3,910 |
| 2024-03-21 | 7,490 | 7,490 | 7,250 | 7,310 | 85,600 | 3,655 |
| 2024-03-19 | 6,890 | 7,640 | 6,860 | 7,340 | 358,000 | 3,670 |
| 2024-03-18 | 6,090 | 6,930 | 6,090 | 6,860 | 367,300 | 3,430 |
| 2024-03-15 | 6,550 | 6,590 | 6,310 | 6,390 | 147,400 | 3,195 |
| 2024-03-14 | 6,330 | 6,600 | 6,140 | 6,510 | 102,200 | 3,255 |
| 2024-03-13 | 6,270 | 6,390 | 6,090 | 6,360 | 79,800 | 3,180 |
| 2024-03-12 | 6,260 | 6,310 | 5,930 | 6,270 | 131,100 | 3,135 |
| 2024-03-11 | 6,200 | 6,500 | 6,000 | 6,460 | 212,200 | 3,230 |
| 2024-03-08 | 5,800 | 6,090 | 5,650 | 5,930 | 75,800 | 2,965 |
| 2024-03-07 | 5,520 | 5,830 | 5,450 | 5,800 | 72,400 | 2,900 |
| 2024-03-06 | 5,510 | 5,550 | 5,380 | 5,450 | 39,400 | 2,725 |
| 2024-03-05 | 5,580 | 5,680 | 5,520 | 5,600 | 24,600 | 2,800 |
| 2024-03-04 | 5,620 | 5,880 | 5,620 | 5,680 | 72,600 | 2,840 |
| 2024-03-01 | 5,640 | 5,690 | 5,460 | 5,620 | 62,100 | 2,810 |
| 2024-02-29 | 5,250 | 5,840 | 5,210 | 5,640 | 166,900 | 2,820 |
| 2024-02-28 | 5,180 | 5,230 | 5,090 | 5,170 | 20,300 | 2,585 |
| 2024-02-27 | 5,180 | 5,220 | 5,070 | 5,100 | 17,000 | 2,550 |
| 2024-02-26 | 5,060 | 5,210 | 5,050 | 5,150 | 26,600 | 2,575 |
| 2024-02-22 | 5,110 | 5,170 | 5,020 | 5,060 | 25,300 | 2,530 |
| 2024-02-21 | 5,200 | 5,230 | 5,050 | 5,060 | 37,300 | 2,530 |
| 2024-02-20 | 5,300 | 5,370 | 5,210 | 5,210 | 33,900 | 2,605 |
| 2024-02-19 | 5,140 | 5,340 | 5,140 | 5,340 | 33,000 | 2,670 |
| 2024-02-16 | 5,270 | 5,380 | 5,190 | 5,250 | 47,600 | 2,625 |
| 2024-02-15 | 5,550 | 5,600 | 5,210 | 5,250 | 57,500 | 2,625 |
| 2024-02-14 | 5,390 | 5,620 | 5,390 | 5,570 | 78,200 | 2,785 |
| 2024-02-13 | 5,520 | 5,540 | 5,240 | 5,420 | 95,600 | 2,710 |
| 2024-02-09 | 5,160 | 5,450 | 5,140 | 5,350 | 66,300 | 2,675 |
| 2024-02-08 | 5,190 | 5,200 | 5,080 | 5,150 | 41,600 | 2,575 |
| 2024-02-07 | 5,160 | 5,220 | 5,070 | 5,220 | 32,300 | 2,610 |
| 2024-02-06 | 5,050 | 5,260 | 5,030 | 5,210 | 42,800 | 2,605 |
| 2024-02-05 | 5,130 | 5,150 | 4,995 | 5,060 | 46,800 | 2,530 |
| 2024-02-02 | 5,160 | 5,200 | 5,050 | 5,120 | 36,900 | 2,560 |
| 2024-02-01 | 5,070 | 5,150 | 4,980 | 5,130 | 53,300 | 2,565 |
| 2024-01-31 | 4,835 | 5,180 | 4,810 | 5,170 | 83,700 | 2,585 |
| 2024-01-30 | 5,010 | 5,120 | 4,740 | 4,835 | 168,600 | 2,417.50 |
| 2024-01-29 | 4,950 | 5,040 | 4,880 | 4,950 | 100,300 | 2,475 |
| 2024-01-26 | 5,080 | 5,100 | 4,810 | 4,810 | 117,400 | 2,405 |
| 2024-01-25 | 5,230 | 5,330 | 5,100 | 5,110 | 59,600 | 2,555 |
| 2024-01-24 | 5,050 | 5,340 | 5,050 | 5,240 | 109,100 | 2,620 |
| 2024-01-23 | 5,240 | 5,300 | 5,070 | 5,070 | 91,700 | 2,535 |
| 2024-01-22 | 5,310 | 5,370 | 5,200 | 5,290 | 72,700 | 2,645 |
| 2024-01-19 | 5,600 | 5,670 | 5,310 | 5,350 | 129,300 | 2,675 |
| 2024-01-18 | 5,500 | 5,580 | 5,310 | 5,550 | 167,500 | 2,775 |
| 2024-01-17 | 5,100 | 5,560 | 5,030 | 5,420 | 159,400 | 2,710 |
| 2024-01-16 | 5,300 | 5,350 | 5,080 | 5,090 | 88,900 | 2,545 |
| 2024-01-15 | 4,950 | 5,130 | 4,900 | 5,100 | 71,900 | 2,550 |
| 2024-01-12 | 4,860 | 5,150 | 4,810 | 4,990 | 171,600 | 2,495 |
| 2024-01-11 | 4,690 | 4,905 | 4,600 | 4,890 | 156,000 | 2,445 |
| 2024-01-10 | 4,495 | 4,545 | 4,375 | 4,500 | 83,200 | 2,250 |
| 2024-01-09 | 4,240 | 4,485 | 4,225 | 4,485 | 94,100 | 2,242.50 |
| 2024-01-05 | 4,295 | 4,320 | 4,155 | 4,230 | 47,900 | 2,115 |
| 2024-01-04 | 4,210 | 4,245 | 4,105 | 4,225 | 59,300 | 2,112.50 |
分割・併合履歴 ： [2024-04-26]1株→2株 [2023-08-30]1株→2株 [2015-10-28]1株→3株 [2013-01-29]1株→100株
