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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
