3501 住江織物(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
2024-06-212,4932,5102,4762,47610,8002,476
2024-06-202,5052,5102,4812,4986,1002,498
2024-06-192,5102,5232,5092,5209,3002,520
2024-06-182,4902,5082,4902,5025,5002,502
2024-06-172,5092,5132,4872,4909,7002,490
2024-06-142,4712,5302,4712,53015,4002,530
2024-06-132,5322,5432,4772,48716,5002,487
2024-06-122,5202,5432,5172,53117,0002,531
2024-06-112,5252,5472,5162,51824,8002,518
2024-06-102,4762,5212,4762,51531,5002,515
2024-06-072,5012,5012,4642,46915,9002,469
2024-06-062,5182,5182,4732,50134,6002,501
2024-06-052,4902,5052,4642,47735,4002,477
2024-06-042,4672,5262,4672,48954,1002,489
2024-06-032,4582,4812,4422,45559,9002,455
2024-05-312,4262,4922,4262,49258,1002,492
2024-05-302,3942,4462,3762,436130,3002,436
2024-05-292,5622,5662,5092,509136,2002,509
2024-05-282,5752,5812,5442,55981,4002,559
2024-05-272,5592,5702,5202,525101,6002,525
2024-05-242,5752,5782,5592,56352,3002,563
2024-05-232,5752,5932,5692,58342,3002,583
2024-05-222,6072,6282,5702,57291,7002,572
2024-05-212,6362,6492,6052,60542,6002,605
2024-05-202,6082,6212,6072,60755,6002,607
2024-05-172,5962,6122,5832,60655,1002,606
2024-05-162,6282,6292,5872,60476,7002,604
2024-05-152,6612,6732,6282,62846,3002,628
2024-05-142,6662,6752,6372,66449,0002,664
2024-05-132,6642,6762,6482,67247,5002,672
2024-05-102,6912,6942,6612,66350,7002,663
2024-05-092,7212,7382,6862,69342,3002,693
2024-05-082,7332,7462,7002,70940,9002,709
2024-05-072,7452,7642,7252,74841,6002,748
2024-05-022,7242,7432,7032,71519,8002,715
2024-05-012,6782,7282,6652,70236,6002,702
2024-04-302,6612,6902,6532,68127,9002,681
2024-04-262,6662,6662,6302,66080,6002,660
2024-04-252,6902,6972,6642,67722,9002,677
2024-04-242,6452,6902,6402,68533,3002,685
2024-04-232,6542,6642,6262,64520,8002,645
2024-04-222,6972,7012,6402,64828,6002,648
2024-04-192,6692,6802,6092,65037,6002,650
2024-04-182,6502,7002,6502,66924,6002,669
2024-04-172,7002,7002,6132,64234,8002,642
2024-04-162,7452,7452,6722,67641,2002,676
2024-04-152,6892,7802,6422,74755,5002,747
2024-04-122,6342,7172,5572,688109,2002,688
2024-04-112,7002,7652,6912,73448,7002,734
2024-04-102,7032,7302,6922,71125,5002,711
2024-04-092,6882,7032,6472,69826,0002,698
2024-04-082,6782,6972,6502,66323,2002,663
2024-04-052,6442,6632,6052,64124,3002,641
2024-04-042,6602,6812,6412,65124,0002,651
2024-04-032,6522,6722,6322,66717,5002,667
2024-04-022,6802,7122,6552,66626,5002,666
2024-04-012,6922,6922,6452,67431,4002,674
2024-03-292,6192,6752,6182,65526,2002,655
2024-03-282,5502,6362,5492,59436,1002,594
2024-03-272,5722,5722,5422,54921,8002,549
2024-03-262,5112,5602,5082,56022,5002,560
2024-03-252,5102,5812,5082,53026,5002,530
2024-03-222,5002,5202,4882,51025,7002,510
2024-03-212,4652,4992,4582,48416,3002,484
2024-03-192,4532,4932,4402,45317,0002,453
2024-03-182,4452,4742,4452,45315,0002,453
2024-03-152,4352,4582,4182,44212,8002,442
2024-03-142,4272,4552,4272,4457,2002,445
2024-03-132,4572,4692,4162,42610,4002,426
2024-03-122,4132,4572,3882,45722,2002,457
2024-03-112,4392,4512,3802,41724,3002,417
2024-03-082,4612,4952,4372,45914,6002,459
2024-03-072,5172,5172,4602,47416,2002,474
2024-03-062,4412,5172,4402,51720,3002,517
2024-03-052,4512,4602,4302,45012,5002,450
2024-03-042,4902,4972,4422,44219,9002,442
2024-03-012,5262,5262,4802,48017,6002,480
2024-02-292,4942,5292,4862,52615,3002,526
2024-02-282,4652,5192,4612,49721,9002,497
2024-02-272,4702,5082,4522,47122,9002,471
2024-02-262,4602,4922,4472,45042,2002,450
2024-02-222,3562,5332,3452,431178,4002,431
2024-02-212,3532,3622,3342,34111,4002,341
2024-02-202,3772,3842,3522,36012,2002,360
2024-02-192,3322,3672,3252,36714,5002,367
2024-02-162,3062,3322,3052,32215,7002,322
2024-02-152,3402,3492,3052,30622,7002,306
2024-02-142,3722,3752,3322,34623,7002,346
2024-02-132,3712,3832,3552,38322,4002,383
2024-02-092,3922,3992,3722,37922,5002,379
2024-02-082,4122,4122,3772,38926,4002,389
2024-02-072,4052,4342,4052,4169,6002,416
2024-02-062,4342,4342,4002,40521,6002,405
2024-02-052,4232,4962,4232,43528,9002,435
2024-02-022,4232,4332,3942,42220,7002,422
2024-02-012,4422,4422,4072,41121,5002,411
2024-01-312,4262,4472,4082,44731,8002,447
2024-01-302,3982,4402,3652,41065,7002,410
2024-01-292,3572,3962,3572,38016,1002,380
2024-01-262,3672,3852,3522,35223,5002,352
2024-01-252,3802,3962,3652,37826,2002,378
2024-01-242,3802,4002,3682,39918,6002,399
2024-01-232,4092,4142,3812,38324,0002,383
2024-01-222,3802,4352,3712,40928,2002,409
2024-01-192,4352,4362,3812,38147,7002,381
2024-01-182,4672,4922,4382,44628,0002,446
2024-01-172,4252,5342,4232,46764,6002,467
2024-01-162,4102,4572,3902,43638,6002,436
2024-01-152,4252,4472,3512,41662,4002,416
2024-01-122,4322,4662,4012,42896,2002,428
2024-01-112,3352,4462,3352,415185,6002,415
2024-01-102,3182,3372,3152,32723,2002,327
2024-01-092,2702,3232,2702,31928,4002,319
2024-01-052,2852,2882,2622,26615,2002,266
2024-01-042,2252,2842,2252,27936,6002,279

分割・併合履歴 : [2017-11-28]1株→0.1株 [1987-05-27]1株→1.05株 [1986-05-28]1株→1.1株