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
2024-12-064,3954,4604,3654,37058,3004,370
2024-12-054,4754,4904,3604,36091,7004,360
2024-12-044,4054,4804,3604,47563,5004,475
2024-12-034,3804,4504,3704,41583,4004,415
2024-12-024,4954,5004,3004,345120,9004,345
2024-11-294,3504,4904,2954,485124,9004,485
2024-11-284,1704,3454,1704,335105,6004,335
2024-11-274,1554,2104,0654,145100,8004,145
2024-11-264,1754,3954,1554,175123,1004,175
2024-11-254,2404,2854,1904,19581,7004,195
2024-11-224,2254,2804,1554,23597,9004,235
2024-11-214,1954,2004,0654,200121,5004,200
2024-11-204,0054,2354,0054,180162,1004,180
2024-11-193,7654,0303,7654,020232,2004,020
2024-11-183,6753,8403,6653,76591,0003,765
2024-11-153,6303,7603,6153,715105,7003,715
2024-11-143,6553,6653,5753,60579,4003,605
2024-11-133,7053,7803,6553,66579,6003,665
2024-11-123,6103,7003,6103,69585,3003,695
2024-11-113,5303,6753,5103,615148,9003,615
2024-11-083,5153,7503,5153,720191,9003,720
2024-11-073,4403,5303,4003,520124,5003,520
2024-11-063,3103,4203,2953,41592,1003,415
2024-11-053,2903,3253,2603,31039,3003,310
2024-11-013,2653,2753,2203,24566,6003,245
2024-10-313,3353,3903,2803,29598,4003,295
2024-10-303,2603,3203,2203,28567,2003,285
2024-10-293,2253,2753,2103,27561,7003,275
2024-10-283,1453,2903,1353,22591,5003,225
2024-10-253,1853,2253,1453,18087,8003,180
2024-10-243,2403,2553,1953,19565,9003,195
2024-10-233,3103,3103,2153,240102,4003,240
2024-10-223,3353,3553,2753,300102,2003,300
2024-10-213,3503,4403,3303,35076,1003,350
2024-10-183,3553,3703,3003,330119,3003,330
2024-10-173,5103,5103,3453,365179,4003,365
2024-10-163,4453,5353,4253,50566,0003,505
2024-10-153,4953,5303,4453,470106,1003,470
2024-10-113,5103,7003,4453,465336,4003,465
2024-10-103,5103,5153,4203,445111,8003,445
2024-10-093,5003,5653,4903,52561,2003,525
2024-10-083,4853,5353,4653,49076,0003,490
2024-10-073,5203,6003,4953,55586,4003,555
2024-10-043,4603,5103,4353,46062,2003,460
2024-10-033,6053,6403,4603,480155,2003,480
2024-10-023,6903,7353,5503,590145,0003,590
2024-10-013,6603,7703,6003,715140,0003,715
2024-09-303,6803,9003,6453,670163,0003,670
2024-09-273,7953,8853,7303,745126,5003,745
2024-09-263,6903,8003,6403,795163,9003,795
2024-09-253,7053,7353,5803,640156,1003,640
2024-09-243,7253,8003,6753,750126,4003,750
2024-09-203,8703,8903,6953,725217,1003,725
2024-09-193,4103,8153,4003,805505,5003,805
2024-09-183,5103,5503,3303,360284,0003,360
2024-09-173,4953,5653,3503,445354,8003,445
2024-09-133,5803,6003,4653,495252,5003,495
2024-09-123,4803,6353,4403,625228,4003,625
2024-09-113,5653,6003,3803,425312,8003,425
2024-09-103,3453,4703,2603,425163,1003,425
2024-09-093,1953,3653,1803,28598,0003,285
2024-09-063,3653,3953,2503,28578,5003,285
2024-09-053,3003,3903,2753,34080,2003,340
2024-09-043,3103,4153,3003,30587,8003,305
2024-09-033,2803,3803,2603,38075,9003,380
2024-09-023,4853,4953,2953,300116,3003,300
2024-08-303,3753,4403,3303,44055,4003,440
2024-08-293,4103,4153,3353,38551,2003,385
2024-08-283,3503,4253,3203,37564,0003,375
2024-08-273,3103,3503,2553,35062,8003,350
2024-08-263,1653,3503,1653,335137,7003,335
2024-08-233,1353,1353,0603,11066,1003,110
2024-08-223,1303,2203,0653,13563,8003,135
2024-08-213,0453,1403,0253,13064,3003,130
2024-08-203,0553,0803,0303,04539,2003,045
2024-08-193,0853,1503,0303,03061,3003,030
2024-08-163,1003,1203,0403,07064,3003,070
2024-08-152,9863,0852,9653,05062,1003,050
2024-08-143,1303,1352,9653,01089,4003,010
2024-08-132,9313,0852,8863,085147,8003,085
2024-08-092,8552,9402,7902,84580,0002,845
2024-08-082,7512,9112,7482,837106,5002,837
2024-08-072,5612,8552,5302,751149,8002,751
2024-08-062,7102,7102,5252,611201,1002,611
2024-08-052,5502,7212,4002,510425,4002,510
2024-08-022,8002,9092,7582,758176,8002,758
2024-08-013,1453,1702,8802,922249,3002,922
2024-07-313,1503,1803,0803,16093,2003,160
2024-07-303,1953,2103,1003,190148,6003,190
2024-07-293,1953,3303,1553,285151,6003,285
2024-07-263,1403,2003,1003,12571,0003,125
2024-07-253,0653,1903,0253,14071,8003,140
2024-07-243,1353,1453,0853,10067,9003,100
2024-07-233,1453,2053,1353,15054,5003,150
2024-07-223,2653,2653,1403,200110,6003,200
2024-07-193,3503,3653,2253,275109,2003,275
2024-07-183,3503,4353,3203,36579,9003,365
2024-07-173,3553,4503,3303,39072,1003,390
2024-07-163,5003,5053,3603,370125,0003,370
2024-07-123,3003,5003,2603,400200,4003,400
2024-07-113,2903,3403,1653,300247,0003,300
2024-07-103,1553,2203,1553,19089,5003,190
2024-07-093,0953,1453,0953,12055,6003,120
2024-07-083,2053,2203,0703,08055,7003,080
2024-07-053,1803,2253,1003,16564,2003,165
2024-07-043,2203,2953,1603,175117,1003,175
2024-07-033,0903,2253,0853,200181,3003,200
2024-07-023,0003,0803,0003,075103,9003,075
2024-07-012,9413,0302,9332,986111,8002,986
2024-06-282,9972,9972,8962,92179,1002,921
2024-06-272,9553,0102,9232,980100,3002,980
2024-06-262,8502,9552,8452,955163,4002,955
2024-06-252,7952,8602,7902,81765,2002,817
2024-06-242,8202,8202,7512,78571,0002,785
2024-06-212,7692,8202,7262,820136,6002,820
2024-06-202,7642,8042,7402,77968,8002,779
2024-06-192,8932,8932,7802,787132,8002,787
2024-06-182,9732,9902,8602,861115,0002,861
2024-06-172,9622,9642,8612,923136,3002,923
2024-06-142,8453,0052,8453,000223,6003,000
2024-06-132,8352,9062,8202,845216,3002,845
2024-06-123,0053,0202,8062,822528,4002,822
2024-06-113,2203,2653,0053,020703,1003,020
2024-06-103,1653,3453,1503,255355,4003,255
2024-06-073,1303,1953,0753,100147,8003,100
2024-06-063,1503,1602,9963,150185,3003,150
2024-06-053,1003,1503,0703,08047,4003,080
2024-06-043,0603,1553,0553,13081,8003,130
2024-06-033,1203,1203,0253,040109,3003,040
2024-05-313,0653,1453,0653,14553,7003,145
2024-05-303,0353,0652,9863,06062,1003,060
2024-05-293,1403,1403,0503,06548,8003,065
2024-05-283,1953,2453,0903,11591,2003,115
2024-05-273,0903,2053,0853,18574,2003,185
2024-05-243,0003,0602,9903,03059,7003,030
2024-05-233,1503,1503,0153,05566,5003,055
2024-05-223,1803,1953,0953,10067,0003,100
2024-05-213,2453,3253,1953,19595,9003,195
2024-05-203,2103,3903,2103,235137,6003,235
2024-05-173,0603,3203,0353,260166,0003,260
2024-05-163,2003,2103,0503,090162,7003,090
2024-05-153,2553,2553,1503,17581,6003,175
2024-05-143,1953,2253,1103,185122,7003,185
2024-05-133,2353,3903,2003,215186,0003,215
2024-05-103,1753,3353,1503,305170,4003,305
2024-05-093,3603,3803,1453,215366,6003,215
2024-05-083,4203,5303,3253,380213,1003,380
2024-05-073,5703,5953,4553,485121,1003,485
2024-05-023,6453,7753,5603,565145,7003,565
2024-05-013,6953,7303,5603,600120,6003,600
2024-04-303,6653,8603,6403,695241,8003,695
2024-04-263,9753,9753,3603,560399,5003,560
2024-04-258,2008,2707,9107,910133,1003,955
2024-04-247,9708,4007,8908,350135,6004,175
2024-04-237,9008,0207,7707,96086,8003,980
2024-04-227,9508,3707,6507,820177,2003,910
2024-04-197,9308,1007,6907,990120,9003,995
2024-04-187,7908,1607,6108,07089,1004,035
2024-04-178,0008,1007,7907,85060,1003,925
2024-04-168,0908,3007,7807,78089,6003,890
2024-04-157,6008,1707,5908,130126,4004,065
2024-04-127,8507,9107,5207,74078,5003,870
2024-04-118,0408,2707,7407,800187,2003,900
2024-04-108,2808,5008,1008,340128,8004,170
2024-04-097,7808,3507,7408,350141,2004,175
2024-04-087,5107,6607,2207,63096,0003,815
2024-04-057,9308,1507,2507,470182,6003,735
2024-04-047,9908,1407,7607,94081,7003,970
2024-04-037,5408,1807,4708,000175,7004,000
2024-04-027,5007,6707,4507,54056,6003,770
2024-04-017,4407,7907,4307,500107,4003,750
2024-03-297,4007,6307,3207,36063,1003,680
2024-03-287,5107,6307,3407,41098,3003,705
2024-03-278,0308,0507,6507,760118,2003,880
2024-03-268,2408,4607,9107,95092,6003,975
2024-03-257,8708,3707,7508,090170,2004,045
2024-03-227,3907,9207,3907,820155,2003,910
2024-03-217,4907,4907,2507,31085,6003,655
2024-03-196,8907,6406,8607,340358,0003,670
2024-03-186,0906,9306,0906,860367,3003,430
2024-03-156,5506,5906,3106,390147,4003,195
2024-03-146,3306,6006,1406,510102,2003,255
2024-03-136,2706,3906,0906,36079,8003,180
2024-03-126,2606,3105,9306,270131,1003,135
2024-03-116,2006,5006,0006,460212,2003,230
2024-03-085,8006,0905,6505,93075,8002,965
2024-03-075,5205,8305,4505,80072,4002,900
2024-03-065,5105,5505,3805,45039,4002,725
2024-03-055,5805,6805,5205,60024,6002,800
2024-03-045,6205,8805,6205,68072,6002,840
2024-03-015,6405,6905,4605,62062,1002,810
2024-02-295,2505,8405,2105,640166,9002,820
2024-02-285,1805,2305,0905,17020,3002,585
2024-02-275,1805,2205,0705,10017,0002,550
2024-02-265,0605,2105,0505,15026,6002,575
2024-02-225,1105,1705,0205,06025,3002,530
2024-02-215,2005,2305,0505,06037,3002,530
2024-02-205,3005,3705,2105,21033,9002,605
2024-02-195,1405,3405,1405,34033,0002,670
2024-02-165,2705,3805,1905,25047,6002,625
2024-02-155,5505,6005,2105,25057,5002,625
2024-02-145,3905,6205,3905,57078,2002,785
2024-02-135,5205,5405,2405,42095,6002,710
2024-02-095,1605,4505,1405,35066,3002,675
2024-02-085,1905,2005,0805,15041,6002,575
2024-02-075,1605,2205,0705,22032,3002,610
2024-02-065,0505,2605,0305,21042,8002,605
2024-02-055,1305,1504,9955,06046,8002,530
2024-02-025,1605,2005,0505,12036,9002,560
2024-02-015,0705,1504,9805,13053,3002,565
2024-01-314,8355,1804,8105,17083,7002,585
2024-01-305,0105,1204,7404,835168,6002,417.50
2024-01-294,9505,0404,8804,950100,3002,475
2024-01-265,0805,1004,8104,810117,4002,405
2024-01-255,2305,3305,1005,11059,6002,555
2024-01-245,0505,3405,0505,240109,1002,620
2024-01-235,2405,3005,0705,07091,7002,535
2024-01-225,3105,3705,2005,29072,7002,645
2024-01-195,6005,6705,3105,350129,3002,675
2024-01-185,5005,5805,3105,550167,5002,775
2024-01-175,1005,5605,0305,420159,4002,710
2024-01-165,3005,3505,0805,09088,9002,545
2024-01-154,9505,1304,9005,10071,9002,550
2024-01-124,8605,1504,8104,990171,6002,495
2024-01-114,6904,9054,6004,890156,0002,445
2024-01-104,4954,5454,3754,50083,2002,250
2024-01-094,2404,4854,2254,48594,1002,242.50
2024-01-054,2954,3204,1554,23047,9002,115
2024-01-044,2104,2454,1054,22559,3002,112.50

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