3437 特殊電極(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,360 | 2,360 | 2,360 | 2,360 | 100 | 2,360 |
| 2024-11-20 | 2,361 | 2,361 | 2,320 | 2,335 | 1,100 | 2,335 |
| 2024-11-19 | - | - | - | 2,311 | - | 2,311 |
| 2024-11-18 | 2,338 | 2,338 | 2,311 | 2,311 | 400 | 2,311 |
| 2024-11-15 | 2,340 | 2,349 | 2,340 | 2,349 | 300 | 2,349 |
| 2024-11-14 | 2,385 | 2,385 | 2,340 | 2,340 | 700 | 2,340 |
| 2024-11-13 | 2,320 | 2,394 | 2,272 | 2,388 | 2,000 | 2,388 |
| 2024-11-12 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
| 2024-11-11 | 2,265 | 2,265 | 2,260 | 2,260 | 300 | 2,260 |
| 2024-11-08 | - | - | - | 2,261 | - | 2,261 |
| 2024-11-07 | - | - | - | 2,261 | - | 2,261 |
| 2024-11-06 | 2,261 | 2,261 | 2,261 | 2,261 | 100 | 2,261 |
| 2024-11-05 | 2,261 | 2,261 | 2,261 | 2,261 | 300 | 2,261 |
| 2024-11-01 | 2,300 | 2,300 | 2,255 | 2,255 | 300 | 2,255 |
| 2024-10-31 | 2,301 | 2,301 | 2,301 | 2,301 | 200 | 2,301 |
| 2024-10-30 | 2,303 | 2,349 | 2,303 | 2,349 | 400 | 2,349 |
| 2024-10-29 | 2,320 | 2,370 | 2,320 | 2,353 | 600 | 2,353 |
| 2024-10-28 | 2,400 | 2,440 | 2,220 | 2,270 | 3,300 | 2,270 |
| 2024-10-25 | 2,319 | 2,320 | 2,271 | 2,271 | 700 | 2,271 |
| 2024-10-24 | 2,291 | 2,292 | 2,288 | 2,288 | 600 | 2,288 |
| 2024-10-23 | 2,291 | 2,301 | 2,291 | 2,295 | 400 | 2,295 |
| 2024-10-22 | 2,312 | 2,312 | 2,312 | 2,312 | 200 | 2,312 |
| 2024-10-21 | 2,321 | 2,321 | 2,321 | 2,321 | 600 | 2,321 |
| 2024-10-18 | 2,281 | 2,310 | 2,281 | 2,306 | 700 | 2,306 |
| 2024-10-17 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2024-10-16 | 2,260 | 2,265 | 2,260 | 2,265 | 400 | 2,265 |
| 2024-10-15 | 2,255 | 2,289 | 2,252 | 2,267 | 600 | 2,267 |
| 2024-10-11 | 2,265 | 2,265 | 2,255 | 2,255 | 500 | 2,255 |
| 2024-10-10 | 2,265 | 2,265 | 2,265 | 2,265 | 100 | 2,265 |
| 2024-10-09 | - | - | - | 2,260 | - | 2,260 |
| 2024-10-08 | - | - | - | 2,260 | - | 2,260 |
| 2024-10-07 | - | - | - | 2,260 | - | 2,260 |
| 2024-10-04 | 2,257 | 2,260 | 2,257 | 2,260 | 200 | 2,260 |
| 2024-10-03 | - | - | - | 2,257 | - | 2,257 |
| 2024-10-02 | 2,258 | 2,258 | 2,257 | 2,257 | 300 | 2,257 |
| 2024-10-01 | 2,270 | 2,279 | 2,270 | 2,270 | 700 | 2,270 |
| 2024-09-30 | 2,281 | 2,281 | 2,251 | 2,275 | 600 | 2,275 |
| 2024-09-27 | - | - | - | 2,334 | - | 2,334 |
| 2024-09-26 | 2,334 | 2,334 | 2,334 | 2,334 | 200 | 2,334 |
| 2024-09-25 | 2,305 | 2,305 | 2,305 | 2,305 | 500 | 2,305 |
| 2024-09-24 | 2,302 | 2,310 | 2,302 | 2,305 | 600 | 2,305 |
| 2024-09-20 | 2,283 | 2,300 | 2,277 | 2,277 | 1,500 | 2,277 |
| 2024-09-19 | 2,283 | 2,283 | 2,283 | 2,283 | 100 | 2,283 |
| 2024-09-18 | 2,281 | 2,283 | 2,281 | 2,283 | 400 | 2,283 |
| 2024-09-17 | 2,290 | 2,300 | 2,281 | 2,281 | 700 | 2,281 |
| 2024-09-13 | 2,269 | 2,280 | 2,260 | 2,260 | 700 | 2,260 |
| 2024-09-12 | 2,274 | 2,274 | 2,269 | 2,269 | 300 | 2,269 |
| 2024-09-11 | - | - | - | 2,249 | - | 2,249 |
| 2024-09-10 | - | - | - | 2,249 | - | 2,249 |
| 2024-09-09 | 2,249 | 2,249 | 2,249 | 2,249 | 100 | 2,249 |
| 2024-09-06 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 2,250 |
| 2024-09-05 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2024-09-04 | - | - | - | 2,250 | - | 2,250 |
| 2024-09-03 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2024-09-02 | - | - | - | 2,250 | - | 2,250 |
| 2024-08-30 | 2,250 | 2,250 | 2,247 | 2,250 | 1,000 | 2,250 |
| 2024-08-29 | 2,298 | 2,298 | 2,248 | 2,250 | 1,600 | 2,250 |
| 2024-08-28 | 2,271 | 2,271 | 2,271 | 2,271 | 100 | 2,271 |
| 2024-08-27 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
| 2024-08-26 | 2,287 | 2,287 | 2,240 | 2,270 | 1,800 | 2,270 |
| 2024-08-23 | 2,289 | 2,289 | 2,278 | 2,288 | 800 | 2,288 |
| 2024-08-22 | 2,280 | 2,290 | 2,251 | 2,290 | 500 | 2,290 |
| 2024-08-21 | 2,275 | 2,275 | 2,275 | 2,275 | 100 | 2,275 |
| 2024-08-20 | 2,275 | 2,275 | 2,274 | 2,274 | 800 | 2,274 |
| 2024-08-19 | 2,257 | 2,258 | 2,245 | 2,250 | 1,600 | 2,250 |
| 2024-08-16 | 2,201 | 2,207 | 2,201 | 2,207 | 300 | 2,207 |
| 2024-08-15 | 2,259 | 2,259 | 2,200 | 2,200 | 800 | 2,200 |
| 2024-08-14 | - | - | - | 2,109 | - | 2,109 |
| 2024-08-13 | 2,109 | 2,109 | 2,109 | 2,109 | 100 | 2,109 |
| 2024-08-09 | 2,083 | 2,106 | 2,083 | 2,106 | 700 | 2,106 |
| 2024-08-08 | 2,106 | 2,106 | 2,106 | 2,106 | 100 | 2,106 |
| 2024-08-07 | 2,099 | 2,100 | 2,099 | 2,100 | 200 | 2,100 |
| 2024-08-06 | 2,075 | 2,075 | 2,010 | 2,049 | 1,700 | 2,049 |
| 2024-08-05 | 2,199 | 2,199 | 2,099 | 2,099 | 1,500 | 2,099 |
| 2024-08-02 | 2,211 | 2,217 | 2,204 | 2,204 | 1,200 | 2,204 |
| 2024-08-01 | 2,250 | 2,250 | 2,220 | 2,220 | 700 | 2,220 |
| 2024-07-31 | - | - | - | 2,250 | - | 2,250 |
| 2024-07-30 | - | - | - | 2,250 | - | 2,250 |
| 2024-07-29 | 2,300 | 2,300 | 2,250 | 2,250 | 800 | 2,250 |
| 2024-07-26 | 2,250 | 2,250 | 2,250 | 2,250 | 100 | 2,250 |
| 2024-07-25 | 2,293 | 2,293 | 2,237 | 2,237 | 600 | 2,237 |
| 2024-07-24 | 2,260 | 2,260 | 2,240 | 2,243 | 700 | 2,243 |
| 2024-07-23 | 2,260 | 2,270 | 2,260 | 2,260 | 1,900 | 2,260 |
| 2024-07-22 | 2,315 | 2,315 | 2,260 | 2,260 | 2,200 | 2,260 |
| 2024-07-19 | 2,262 | 2,265 | 2,262 | 2,265 | 300 | 2,265 |
| 2024-07-18 | 2,270 | 2,270 | 2,269 | 2,270 | 400 | 2,270 |
| 2024-07-17 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 2,270 |
| 2024-07-16 | 2,250 | 2,251 | 2,250 | 2,250 | 300 | 2,250 |
| 2024-07-12 | 2,230 | 2,231 | 2,230 | 2,231 | 500 | 2,231 |
| 2024-07-11 | - | - | - | 2,228 | - | 2,228 |
| 2024-07-10 | 2,275 | 2,279 | 2,228 | 2,228 | 3,900 | 2,228 |
| 2024-07-09 | 2,226 | 2,248 | 2,222 | 2,225 | 1,100 | 2,225 |
| 2024-07-08 | 2,225 | 2,275 | 2,221 | 2,226 | 2,600 | 2,226 |
| 2024-07-05 | 2,231 | 2,242 | 2,230 | 2,242 | 2,100 | 2,242 |
| 2024-07-04 | 2,230 | 2,270 | 2,230 | 2,270 | 900 | 2,270 |
| 2024-07-03 | 2,289 | 2,289 | 2,230 | 2,230 | 1,200 | 2,230 |
| 2024-07-02 | 2,240 | 2,289 | 2,240 | 2,289 | 1,400 | 2,289 |
| 2024-07-01 | 2,271 | 2,272 | 2,230 | 2,272 | 1,100 | 2,272 |
| 2024-06-28 | 2,304 | 2,306 | 2,281 | 2,281 | 900 | 2,281 |
| 2024-06-27 | - | - | - | 2,281 | - | 2,281 |
| 2024-06-26 | 2,317 | 2,317 | 2,281 | 2,281 | 900 | 2,281 |
| 2024-06-25 | 2,320 | 2,320 | 2,295 | 2,295 | 1,000 | 2,295 |
| 2024-06-24 | 2,306 | 2,306 | 2,280 | 2,300 | 400 | 2,300 |
| 2024-06-21 | - | - | - | 2,281 | - | 2,281 |
| 2024-06-20 | 2,290 | 2,290 | 2,281 | 2,281 | 600 | 2,281 |
| 2024-06-19 | 2,290 | 2,290 | 2,290 | 2,290 | 200 | 2,290 |
| 2024-06-18 | 2,281 | 2,281 | 2,281 | 2,281 | 300 | 2,281 |
| 2024-06-17 | - | - | - | 2,281 | - | 2,281 |
| 2024-06-14 | - | - | - | 2,281 | - | 2,281 |
| 2024-06-13 | 2,267 | 2,281 | 2,267 | 2,281 | 200 | 2,281 |
| 2024-06-12 | 2,273 | 2,273 | 2,273 | 2,273 | 100 | 2,273 |
| 2024-06-11 | - | - | - | 2,274 | - | 2,274 |
| 2024-06-10 | 2,274 | 2,274 | 2,274 | 2,274 | 100 | 2,274 |
| 2024-06-07 | - | - | - | 2,274 | - | 2,274 |
| 2024-06-06 | 2,275 | 2,275 | 2,274 | 2,274 | 300 | 2,274 |
| 2024-06-05 | 2,252 | 2,252 | 2,225 | 2,225 | 300 | 2,225 |
| 2024-06-04 | - | - | - | 2,271 | - | 2,271 |
| 2024-06-03 | 2,281 | 2,281 | 2,271 | 2,271 | 400 | 2,271 |
| 2024-05-31 | 2,239 | 2,240 | 2,239 | 2,240 | 1,200 | 2,240 |
| 2024-05-30 | 2,220 | 2,220 | 2,211 | 2,211 | 200 | 2,211 |
| 2024-05-29 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 2,250 |
| 2024-05-28 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | 2,250 |
| 2024-05-27 | 2,214 | 2,214 | 2,214 | 2,214 | 100 | 2,214 |
| 2024-05-24 | 2,203 | 2,215 | 2,203 | 2,215 | 1,600 | 2,215 |
| 2024-05-23 | 2,280 | 2,280 | 2,199 | 2,209 | 2,900 | 2,209 |
| 2024-05-22 | 2,281 | 2,281 | 2,280 | 2,280 | 400 | 2,280 |
| 2024-05-21 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2024-05-20 | 2,323 | 2,323 | 2,272 | 2,280 | 2,800 | 2,280 |
| 2024-05-17 | 2,340 | 2,369 | 2,261 | 2,323 | 4,000 | 2,323 |
| 2024-05-16 | 2,456 | 2,456 | 2,350 | 2,369 | 4,500 | 2,369 |
| 2024-05-15 | 2,470 | 2,496 | 2,470 | 2,496 | 1,200 | 2,496 |
| 2024-05-14 | 2,456 | 2,456 | 2,456 | 2,456 | 100 | 2,456 |
| 2024-05-13 | 2,470 | 2,470 | 2,464 | 2,464 | 200 | 2,464 |
| 2024-05-10 | 2,477 | 2,477 | 2,477 | 2,477 | 1,200 | 2,477 |
| 2024-05-09 | 2,477 | 2,477 | 2,477 | 2,477 | 100 | 2,477 |
| 2024-05-08 | 2,477 | 2,477 | 2,477 | 2,477 | 300 | 2,477 |
| 2024-05-07 | - | - | - | 2,456 | - | 2,456 |
| 2024-05-02 | - | - | - | 2,456 | - | 2,456 |
| 2024-05-01 | 2,456 | 2,456 | 2,456 | 2,456 | 100 | 2,456 |
| 2024-04-30 | 2,458 | 2,461 | 2,458 | 2,461 | 200 | 2,461 |
| 2024-04-26 | 2,485 | 2,485 | 2,484 | 2,484 | 300 | 2,484 |
| 2024-04-25 | 2,485 | 2,485 | 2,485 | 2,485 | 400 | 2,485 |
| 2024-04-24 | 2,484 | 2,485 | 2,484 | 2,485 | 400 | 2,485 |
| 2024-04-23 | - | - | - | 2,480 | - | 2,480 |
| 2024-04-22 | 2,476 | 2,485 | 2,476 | 2,480 | 1,300 | 2,480 |
| 2024-04-19 | 2,455 | 2,455 | 2,454 | 2,455 | 300 | 2,455 |
| 2024-04-18 | 2,458 | 2,458 | 2,458 | 2,458 | 100 | 2,458 |
| 2024-04-17 | 2,458 | 2,458 | 2,458 | 2,458 | 300 | 2,458 |
| 2024-04-16 | 2,454 | 2,454 | 2,454 | 2,454 | 200 | 2,454 |
| 2024-04-15 | 2,470 | 2,485 | 2,470 | 2,485 | 400 | 2,485 |
| 2024-04-12 | 2,483 | 2,483 | 2,472 | 2,472 | 200 | 2,472 |
| 2024-04-11 | - | - | - | 2,483 | - | 2,483 |
| 2024-04-10 | - | - | - | 2,483 | - | 2,483 |
| 2024-04-09 | 2,483 | 2,483 | 2,483 | 2,483 | 100 | 2,483 |
| 2024-04-08 | - | - | - | 2,450 | - | 2,450 |
| 2024-04-05 | 2,484 | 2,484 | 2,450 | 2,450 | 500 | 2,450 |
| 2024-04-04 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
| 2024-04-03 | 2,484 | 2,485 | 2,484 | 2,485 | 200 | 2,485 |
| 2024-04-02 | 2,476 | 2,476 | 2,462 | 2,462 | 300 | 2,462 |
| 2024-04-01 | 2,485 | 2,485 | 2,485 | 2,485 | 100 | 2,485 |
| 2024-03-29 | 2,485 | 2,485 | 2,432 | 2,485 | 2,100 | 2,485 |
| 2024-03-28 | 2,479 | 2,479 | 2,479 | 2,479 | 100 | 2,479 |
| 2024-03-27 | 2,535 | 2,535 | 2,520 | 2,530 | 400 | 2,530 |
| 2024-03-26 | 2,498 | 2,498 | 2,497 | 2,498 | 500 | 2,498 |
| 2024-03-25 | 2,498 | 2,498 | 2,470 | 2,485 | 800 | 2,485 |
| 2024-03-22 | 2,481 | 2,499 | 2,481 | 2,499 | 300 | 2,499 |
| 2024-03-21 | 2,479 | 2,481 | 2,476 | 2,481 | 1,100 | 2,481 |
| 2024-03-19 | 2,462 | 2,480 | 2,436 | 2,436 | 500 | 2,436 |
| 2024-03-18 | 2,440 | 2,440 | 2,440 | 2,440 | 100 | 2,440 |
| 2024-03-15 | 2,401 | 2,420 | 2,401 | 2,420 | 200 | 2,420 |
| 2024-03-14 | 2,460 | 2,469 | 2,394 | 2,394 | 1,500 | 2,394 |
| 2024-03-13 | - | - | - | 2,458 | - | 2,458 |
| 2024-03-12 | 2,415 | 2,458 | 2,415 | 2,458 | 700 | 2,458 |
| 2024-03-11 | 2,432 | 2,432 | 2,400 | 2,415 | 700 | 2,415 |
| 2024-03-08 | 2,440 | 2,499 | 2,434 | 2,441 | 1,900 | 2,441 |
| 2024-03-07 | 2,411 | 2,440 | 2,384 | 2,440 | 5,500 | 2,440 |
| 2024-03-06 | 2,420 | 2,439 | 2,411 | 2,422 | 500 | 2,422 |
| 2024-03-05 | 2,442 | 2,458 | 2,412 | 2,425 | 2,000 | 2,425 |
| 2024-03-04 | 2,449 | 2,488 | 2,449 | 2,488 | 700 | 2,488 |
| 2024-03-01 | 2,463 | 2,465 | 2,420 | 2,427 | 6,400 | 2,427 |
| 2024-02-29 | 2,532 | 2,532 | 2,460 | 2,501 | 3,500 | 2,501 |
| 2024-02-28 | 2,550 | 2,551 | 2,482 | 2,482 | 1,700 | 2,482 |
| 2024-02-27 | - | - | - | 2,549 | - | 2,549 |
| 2024-02-26 | 2,525 | 2,558 | 2,525 | 2,549 | 800 | 2,549 |
| 2024-02-22 | 2,617 | 2,617 | 2,575 | 2,575 | 500 | 2,575 |
| 2024-02-21 | 2,583 | 2,610 | 2,583 | 2,610 | 300 | 2,610 |
| 2024-02-20 | 2,609 | 2,609 | 2,559 | 2,565 | 700 | 2,565 |
| 2024-02-19 | 2,525 | 2,609 | 2,525 | 2,609 | 1,500 | 2,609 |
| 2024-02-16 | 2,475 | 2,499 | 2,475 | 2,499 | 300 | 2,499 |
| 2024-02-15 | 2,523 | 2,523 | 2,450 | 2,450 | 1,700 | 2,450 |
| 2024-02-14 | 2,574 | 2,574 | 2,472 | 2,491 | 1,400 | 2,491 |
| 2024-02-13 | 2,517 | 2,524 | 2,501 | 2,524 | 1,000 | 2,524 |
| 2024-02-09 | 2,482 | 2,482 | 2,475 | 2,475 | 300 | 2,475 |
| 2024-02-08 | 2,508 | 2,508 | 2,500 | 2,507 | 300 | 2,507 |
| 2024-02-07 | 2,475 | 2,475 | 2,475 | 2,475 | 200 | 2,475 |
| 2024-02-06 | - | - | - | 2,486 | - | 2,486 |
| 2024-02-05 | 2,466 | 2,486 | 2,466 | 2,486 | 200 | 2,486 |
| 2024-02-02 | 2,450 | 2,497 | 2,450 | 2,497 | 400 | 2,497 |
| 2024-02-01 | - | - | - | 2,498 | - | 2,498 |
| 2024-01-31 | - | - | - | 2,498 | - | 2,498 |
| 2024-01-30 | - | - | - | 2,498 | - | 2,498 |
| 2024-01-29 | 2,493 | 2,498 | 2,422 | 2,498 | 2,200 | 2,498 |
| 2024-01-26 | 2,490 | 2,504 | 2,490 | 2,499 | 500 | 2,499 |
| 2024-01-25 | 2,488 | 2,488 | 2,488 | 2,488 | 400 | 2,488 |
| 2024-01-24 | 2,488 | 2,488 | 2,488 | 2,488 | 300 | 2,488 |
| 2024-01-23 | 2,518 | 2,518 | 2,480 | 2,500 | 700 | 2,500 |
| 2024-01-22 | 2,562 | 2,562 | 2,539 | 2,539 | 600 | 2,539 |
| 2024-01-19 | 2,499 | 2,512 | 2,499 | 2,512 | 300 | 2,512 |
| 2024-01-18 | 2,500 | 2,519 | 2,480 | 2,519 | 900 | 2,519 |
| 2024-01-17 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
| 2024-01-16 | 2,500 | 2,500 | 2,484 | 2,484 | 300 | 2,484 |
| 2024-01-15 | 2,541 | 2,541 | 2,480 | 2,500 | 1,300 | 2,500 |
| 2024-01-12 | - | - | - | 2,580 | - | 2,580 |
| 2024-01-11 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
| 2024-01-10 | 2,579 | 2,579 | 2,579 | 2,579 | 100 | 2,579 |
| 2024-01-09 | 2,510 | 2,588 | 2,510 | 2,588 | 700 | 2,588 |
| 2024-01-05 | 2,560 | 2,560 | 2,560 | 2,560 | 100 | 2,560 |
| 2024-01-04 | - | - | - | 2,554 | - | 2,554 |
分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株
