3560 (株)ほぼ日 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,305 | 3,355 | 3,305 | 3,305 | 1,300 | 3,305 |
| 2024-05-01 | 3,320 | 3,320 | 3,300 | 3,310 | 1,400 | 3,310 |
| 2024-04-30 | 3,330 | 3,365 | 3,305 | 3,315 | 1,500 | 3,315 |
| 2024-04-26 | 3,315 | 3,315 | 3,305 | 3,305 | 800 | 3,305 |
| 2024-04-25 | 3,320 | 3,325 | 3,310 | 3,310 | 2,400 | 3,310 |
| 2024-04-24 | 3,300 | 3,330 | 3,300 | 3,305 | 1,500 | 3,305 |
| 2024-04-23 | 3,370 | 3,370 | 3,285 | 3,285 | 3,100 | 3,285 |
| 2024-04-22 | 3,355 | 3,380 | 3,310 | 3,310 | 1,700 | 3,310 |
| 2024-04-19 | 3,390 | 3,390 | 3,330 | 3,330 | 1,600 | 3,330 |
| 2024-04-18 | 3,385 | 3,405 | 3,385 | 3,390 | 700 | 3,390 |
| 2024-04-17 | 3,410 | 3,410 | 3,370 | 3,390 | 600 | 3,390 |
| 2024-04-16 | 3,430 | 3,465 | 3,300 | 3,410 | 3,300 | 3,410 |
| 2024-04-15 | 3,490 | 3,490 | 3,415 | 3,485 | 1,900 | 3,485 |
| 2024-04-12 | 3,520 | 3,520 | 3,490 | 3,490 | 3,900 | 3,490 |
| 2024-04-11 | 3,520 | 3,535 | 3,515 | 3,515 | 1,500 | 3,515 |
| 2024-04-10 | 3,530 | 3,530 | 3,520 | 3,530 | 500 | 3,530 |
| 2024-04-09 | 3,530 | 3,540 | 3,515 | 3,540 | 900 | 3,540 |
| 2024-04-08 | 3,535 | 3,535 | 3,535 | 3,535 | 1,500 | 3,535 |
| 2024-04-05 | 3,515 | 3,545 | 3,515 | 3,535 | 700 | 3,535 |
| 2024-04-04 | 3,530 | 3,530 | 3,515 | 3,515 | 400 | 3,515 |
| 2024-04-03 | 3,525 | 3,530 | 3,525 | 3,530 | 400 | 3,530 |
| 2024-04-02 | 3,555 | 3,555 | 3,555 | 3,555 | 300 | 3,555 |
| 2024-04-01 | 3,560 | 3,560 | 3,525 | 3,525 | 1,000 | 3,525 |
| 2024-03-29 | 3,525 | 3,560 | 3,515 | 3,560 | 1,100 | 3,560 |
| 2024-03-28 | 3,525 | 3,540 | 3,525 | 3,540 | 300 | 3,540 |
| 2024-03-27 | 3,545 | 3,555 | 3,525 | 3,525 | 700 | 3,525 |
| 2024-03-26 | 3,550 | 3,555 | 3,525 | 3,555 | 1,000 | 3,555 |
| 2024-03-25 | 3,550 | 3,550 | 3,515 | 3,550 | 2,500 | 3,550 |
| 2024-03-22 | 3,545 | 3,550 | 3,525 | 3,550 | 800 | 3,550 |
| 2024-03-21 | 3,530 | 3,550 | 3,530 | 3,550 | 600 | 3,550 |
| 2024-03-19 | 3,530 | 3,530 | 3,510 | 3,530 | 500 | 3,530 |
| 2024-03-18 | 3,555 | 3,555 | 3,520 | 3,520 | 1,100 | 3,520 |
| 2024-03-15 | 3,515 | 3,530 | 3,515 | 3,530 | 300 | 3,530 |
| 2024-03-14 | 3,515 | 3,535 | 3,510 | 3,515 | 500 | 3,515 |
| 2024-03-13 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2024-03-12 | 3,540 | 3,540 | 3,520 | 3,520 | 300 | 3,520 |
| 2024-03-11 | 3,565 | 3,565 | 3,520 | 3,545 | 1,700 | 3,545 |
| 2024-03-08 | 3,540 | 3,540 | 3,505 | 3,510 | 300 | 3,510 |
| 2024-03-07 | 3,530 | 3,545 | 3,515 | 3,545 | 1,500 | 3,545 |
| 2024-03-06 | 3,525 | 3,525 | 3,525 | 3,525 | 200 | 3,525 |
| 2024-03-05 | 3,545 | 3,545 | 3,510 | 3,525 | 500 | 3,525 |
| 2024-03-04 | 3,545 | 3,545 | 3,500 | 3,545 | 1,200 | 3,545 |
| 2024-03-01 | 3,505 | 3,525 | 3,505 | 3,525 | 300 | 3,525 |
| 2024-02-29 | 3,535 | 3,535 | 3,500 | 3,510 | 1,100 | 3,510 |
| 2024-02-28 | 3,515 | 3,530 | 3,500 | 3,530 | 2,400 | 3,530 |
| 2024-02-27 | 3,515 | 3,520 | 3,495 | 3,495 | 1,400 | 3,495 |
| 2024-02-26 | 3,540 | 3,540 | 3,490 | 3,520 | 3,000 | 3,520 |
| 2024-02-22 | 3,515 | 3,515 | 3,480 | 3,510 | 2,900 | 3,510 |
| 2024-02-21 | 3,515 | 3,515 | 3,500 | 3,500 | 500 | 3,500 |
| 2024-02-20 | 3,530 | 3,540 | 3,490 | 3,515 | 1,300 | 3,515 |
| 2024-02-19 | 3,510 | 3,530 | 3,510 | 3,520 | 400 | 3,520 |
| 2024-02-16 | 3,500 | 3,535 | 3,500 | 3,505 | 700 | 3,505 |
| 2024-02-15 | 3,530 | 3,545 | 3,480 | 3,495 | 1,200 | 3,495 |
| 2024-02-14 | - | - | - | 3,505 | - | 3,505 |
| 2024-02-13 | 3,490 | 3,520 | 3,485 | 3,505 | 700 | 3,505 |
| 2024-02-09 | 3,510 | 3,510 | 3,485 | 3,485 | 900 | 3,485 |
| 2024-02-08 | 3,525 | 3,525 | 3,525 | 3,525 | 300 | 3,525 |
| 2024-02-07 | - | - | - | 3,525 | - | 3,525 |
| 2024-02-06 | 3,525 | 3,525 | 3,500 | 3,525 | 700 | 3,525 |
| 2024-02-05 | 3,530 | 3,530 | 3,510 | 3,525 | 900 | 3,525 |
| 2024-02-02 | 3,525 | 3,525 | 3,515 | 3,515 | 300 | 3,515 |
| 2024-02-01 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 3,525 |
| 2024-01-31 | 3,530 | 3,530 | 3,525 | 3,525 | 200 | 3,525 |
| 2024-01-30 | 3,535 | 3,535 | 3,515 | 3,530 | 400 | 3,530 |
| 2024-01-29 | 3,515 | 3,525 | 3,515 | 3,515 | 300 | 3,515 |
| 2024-01-26 | 3,515 | 3,530 | 3,515 | 3,525 | 600 | 3,525 |
| 2024-01-25 | 3,540 | 3,540 | 3,490 | 3,490 | 2,100 | 3,490 |
| 2024-01-24 | 3,515 | 3,515 | 3,500 | 3,500 | 600 | 3,500 |
| 2024-01-23 | 3,540 | 3,540 | 3,500 | 3,500 | 1,200 | 3,500 |
| 2024-01-22 | 3,530 | 3,535 | 3,510 | 3,535 | 1,000 | 3,535 |
| 2024-01-19 | 3,520 | 3,535 | 3,520 | 3,535 | 600 | 3,535 |
| 2024-01-18 | 3,515 | 3,525 | 3,515 | 3,520 | 400 | 3,520 |
| 2024-01-17 | 3,500 | 3,535 | 3,500 | 3,535 | 1,600 | 3,535 |
| 2024-01-16 | 3,505 | 3,525 | 3,505 | 3,525 | 700 | 3,525 |
| 2024-01-15 | 3,500 | 3,540 | 3,480 | 3,540 | 1,500 | 3,540 |
| 2024-01-12 | 3,535 | 3,555 | 3,500 | 3,505 | 3,000 | 3,505 |
| 2024-01-11 | 3,625 | 3,625 | 3,510 | 3,535 | 2,900 | 3,535 |
| 2024-01-10 | 3,620 | 3,625 | 3,560 | 3,625 | 1,800 | 3,625 |
| 2024-01-09 | 3,645 | 3,650 | 3,610 | 3,610 | 1,800 | 3,610 |
| 2024-01-05 | 3,650 | 3,650 | 3,610 | 3,620 | 500 | 3,620 |
| 2024-01-04 | 3,595 | 3,670 | 3,595 | 3,650 | 1,400 | 3,650 |
分割・併合履歴 ： なし
