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
2024-05-232,2802,2802,1992,2092,9002,209
2024-05-222,2812,2812,2802,2804002,280
2024-05-212,2802,2802,2802,2801002,280
2024-05-202,3232,3232,2722,2802,8002,280
2024-05-172,3402,3692,2612,3234,0002,323
2024-05-162,4562,4562,3502,3694,5002,369
2024-05-152,4702,4962,4702,4961,2002,496
2024-05-142,4562,4562,4562,4561002,456
2024-05-132,4702,4702,4642,4642002,464
2024-05-102,4772,4772,4772,4771,2002,477
2024-05-092,4772,4772,4772,4771002,477
2024-05-082,4772,4772,4772,4773002,477
2024-05-07---2,456-2,456
2024-05-02---2,456-2,456
2024-05-012,4562,4562,4562,4561002,456
2024-04-302,4582,4612,4582,4612002,461
2024-04-262,4852,4852,4842,4843002,484
2024-04-252,4852,4852,4852,4854002,485
2024-04-242,4842,4852,4842,4854002,485
2024-04-23---2,480-2,480
2024-04-222,4762,4852,4762,4801,3002,480
2024-04-192,4552,4552,4542,4553002,455
2024-04-182,4582,4582,4582,4581002,458
2024-04-172,4582,4582,4582,4583002,458
2024-04-162,4542,4542,4542,4542002,454
2024-04-152,4702,4852,4702,4854002,485
2024-04-122,4832,4832,4722,4722002,472
2024-04-11---2,483-2,483
2024-04-10---2,483-2,483
2024-04-092,4832,4832,4832,4831002,483
2024-04-08---2,450-2,450
2024-04-052,4842,4842,4502,4505002,450
2024-04-042,4852,4852,4852,4851002,485
2024-04-032,4842,4852,4842,4852002,485
2024-04-022,4762,4762,4622,4623002,462
2024-04-012,4852,4852,4852,4851002,485
2024-03-292,4852,4852,4322,4852,1002,485
2024-03-282,4792,4792,4792,4791002,479
2024-03-272,5352,5352,5202,5304002,530
2024-03-262,4982,4982,4972,4985002,498
2024-03-252,4982,4982,4702,4858002,485
2024-03-222,4812,4992,4812,4993002,499
2024-03-212,4792,4812,4762,4811,1002,481
2024-03-192,4622,4802,4362,4365002,436
2024-03-182,4402,4402,4402,4401002,440
2024-03-152,4012,4202,4012,4202002,420
2024-03-142,4602,4692,3942,3941,5002,394
2024-03-13---2,458-2,458
2024-03-122,4152,4582,4152,4587002,458
2024-03-112,4322,4322,4002,4157002,415
2024-03-082,4402,4992,4342,4411,9002,441
2024-03-072,4112,4402,3842,4405,5002,440
2024-03-062,4202,4392,4112,4225002,422
2024-03-052,4422,4582,4122,4252,0002,425
2024-03-042,4492,4882,4492,4887002,488
2024-03-012,4632,4652,4202,4276,4002,427
2024-02-292,5322,5322,4602,5013,5002,501
2024-02-282,5502,5512,4822,4821,7002,482
2024-02-27---2,549-2,549
2024-02-262,5252,5582,5252,5498002,549
2024-02-222,6172,6172,5752,5755002,575
2024-02-212,5832,6102,5832,6103002,610
2024-02-202,6092,6092,5592,5657002,565
2024-02-192,5252,6092,5252,6091,5002,609
2024-02-162,4752,4992,4752,4993002,499
2024-02-152,5232,5232,4502,4501,7002,450
2024-02-142,5742,5742,4722,4911,4002,491
2024-02-132,5172,5242,5012,5241,0002,524
2024-02-092,4822,4822,4752,4753002,475
2024-02-082,5082,5082,5002,5073002,507
2024-02-072,4752,4752,4752,4752002,475
2024-02-06---2,486-2,486
2024-02-052,4662,4862,4662,4862002,486
2024-02-022,4502,4972,4502,4974002,497
2024-02-01---2,498-2,498
2024-01-31---2,498-2,498
2024-01-30---2,498-2,498
2024-01-292,4932,4982,4222,4982,2002,498
2024-01-262,4902,5042,4902,4995002,499
2024-01-252,4882,4882,4882,4884002,488
2024-01-242,4882,4882,4882,4883002,488
2024-01-232,5182,5182,4802,5007002,500
2024-01-222,5622,5622,5392,5396002,539
2024-01-192,4992,5122,4992,5123002,512
2024-01-182,5002,5192,4802,5199002,519
2024-01-172,5002,5002,5002,5002002,500
2024-01-162,5002,5002,4842,4843002,484
2024-01-152,5412,5412,4802,5001,3002,500
2024-01-12---2,580-2,580
2024-01-112,5802,5802,5802,5801002,580
2024-01-102,5792,5792,5792,5791002,579
2024-01-092,5102,5882,5102,5887002,588
2024-01-052,5602,5602,5602,5601002,560
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