3562 (株)No.1 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
2024-12-061,8611,8641,8201,84446,5001,844
2024-12-051,8651,8661,8301,85551,8001,855
2024-12-041,8541,8691,8381,85058,1001,850
2024-12-031,7761,8201,7761,82054,2001,820
2024-12-021,7761,7931,7671,77452,7001,774
2024-11-291,7701,7781,7521,77636,9001,776
2024-11-281,7331,7881,7281,77071,3001,770
2024-11-271,7271,7381,7141,72758,5001,727
2024-11-261,6951,7121,6951,71061,2001,710
2024-11-251,6851,7001,6801,68977,4001,689
2024-11-221,6551,6781,6541,67349,3001,673
2024-11-211,6451,6581,6451,65465,4001,654
2024-11-201,6381,6501,6351,64057,4001,640
2024-11-191,6431,6531,6281,63164,3001,631
2024-11-181,6461,6461,6231,62975,2001,629
2024-11-151,6501,6501,6191,633108,9001,633
2024-11-141,6701,6721,6471,65487,4001,654
2024-11-131,6731,6741,6641,66639,6001,666
2024-11-121,6791,6801,6661,66936,2001,669
2024-11-111,6591,6761,6541,67570,5001,675
2024-11-081,7051,7051,6501,651163,0001,651
2024-11-071,6781,7051,6701,70381,7001,703
2024-11-061,6901,6901,6571,66796,2001,667
2024-11-051,6641,7001,6531,660194,0001,660
2024-11-011,6401,6571,6241,644244,6001,644
2024-10-311,6411,6481,6011,632259,9001,632
2024-10-301,6501,6751,5831,6491,215,0001,649
2024-10-291,3151,3151,3151,31515,7001,315
2024-10-281,0151,0151,0151,01513,6001,015
2024-10-2588088085886510,600865
2024-10-2485088485086114,100861
2024-10-2387487485085429,100854
2024-10-228828828668669,500866
2024-10-2187888287387611,600876
2024-10-188878878808817,600881
2024-10-178868898838886,100888
2024-10-168868868788863,000886
2024-10-1588590288088631,200886
2024-10-1186988986588615,600886
2024-10-108678678618674,400867
2024-10-0986786886386724,200867
2024-10-0886887186586720,400867
2024-10-0787287586686734,400867
2024-10-0487087886887036,700870
2024-10-0387687786586739,300867
2024-10-0289189486786847,800868
2024-10-0189490489189415,200894
2024-09-308878948808948,800894
2024-09-2790991389489712,000897
2024-09-2689089788389414,000894
2024-09-2589189488389213,100892
2024-09-2489189188089016,300890
2024-09-2087988487587621,300876
2024-09-19876886867875103,600875
2024-09-1891091387288664,200886
2024-09-179309309109115,300911
2024-09-139419479279304,800930
2024-09-129359419309412,500941
2024-09-119469469149287,900928
2024-09-1095497393994113,000941
2024-09-0994097492995914,300959
2024-09-069619709499513,600951
2024-09-0594097694096512,800965
2024-09-0494395293595222,500952
2024-09-0397297994595518,900955
2024-09-0298399996997212,100972
2024-08-309919939759815,100981
2024-08-299911,00998198413,800984
2024-08-281,0081,0159961,00410,1001,004
2024-08-271,0471,0479991,00722,9001,007
2024-08-269971,0399841,02513,9001,025
2024-08-2397799797498213,700982
2024-08-2296299896298410,900984
2024-08-2196497094997011,100970
2024-08-2097297294095714,600957
2024-08-1998598594094248,700942
2024-08-169971,00098099030,400990
2024-08-1597199096798215,700982
2024-08-1494497994097818,700978
2024-08-1393595293594510,100945
2024-08-0991093890693029,200930
2024-08-0892092089490144,000901
2024-08-0786793086790520,700905
2024-08-0692894088089734,500897
2024-08-0592096083083079,700830
2024-08-021,0001,02398098054,100980
2024-08-011,1111,1111,0341,07422,6001,074
2024-07-311,0881,1001,0781,1007,5001,100
2024-07-301,1071,1091,0711,09225,9001,092
2024-07-291,1251,1491,1021,12014,0001,120
2024-07-261,1851,1851,1131,12525,1001,125
2024-07-251,1471,1831,1471,16819,4001,168
2024-07-241,1601,1631,1411,15917,0001,159
2024-07-231,1611,1711,1401,15525,7001,155
2024-07-221,1901,1971,1201,16148,0001,161
2024-07-191,2451,2451,1871,19133,8001,191
2024-07-181,2301,2551,2201,24544,0001,245
2024-07-171,1841,2701,1801,26087,4001,260
2024-07-161,1201,1851,1201,18088,7001,180
2024-07-121,0991,1151,0911,10737,6001,107
2024-07-111,0941,1141,0861,10122,0001,101
2024-07-101,1021,1121,0851,08814,7001,088
2024-07-091,1091,1261,0991,10316,6001,103
2024-07-081,1381,1381,1151,12019,1001,120
2024-07-051,1111,1181,0871,11715,8001,117
2024-07-041,1021,1171,1001,1128,5001,112
2024-07-031,1221,1221,0941,09520,5001,095
2024-07-021,1001,1361,1001,12239,0001,122
2024-07-011,1631,1631,0701,09046,5001,090
2024-06-281,1881,1901,1301,16461,6001,164
2024-06-271,1441,1841,1331,18365,0001,183
2024-06-261,1181,1351,1051,13336,7001,133
2024-06-251,1391,1401,1151,11740,1001,117
2024-06-241,0971,1391,0731,13951,5001,139
2024-06-211,0941,1201,0701,09750,8001,097
2024-06-201,0931,0931,0531,08127,1001,081
2024-06-191,0491,0911,0411,07958,7001,079
2024-06-189911,0429891,03961,4001,039
2024-06-179909959839956,500995
2024-06-149899979869893,700989
2024-06-131,0011,00198998912,300989
2024-06-129899999899972,600997
2024-06-111,0001,0009929927,600992
2024-06-101,0001,0019971,0003,7001,000
2024-06-079939989839955,900995
2024-06-061,0061,00799699717,500997
2024-06-059991,0039961,00310,9001,003
2024-06-041,0001,0009901,0003,8001,000
2024-06-039961,0019951,00110,0001,001
2024-05-319809919799917,400991
2024-05-309719849649789,600978
2024-05-299999999819819,300981
2024-05-289999999919995,900999
2024-05-271,0011,0029901,0009,5001,000
2024-05-249949989839949,900994
2024-05-2399599996699513,000995
2024-05-229941,0009929953,800995
2024-05-211,0001,0049949949,200994
2024-05-201,0051,0059981,0004,7001,000
2024-05-171,0001,0049961,00213,2001,002
2024-05-169949999929964,600996
2024-05-151,0001,0029959973,300997
2024-05-141,0021,0029951,0012,9001,001
2024-05-131,0091,0099951,0029,5001,002
2024-05-109981,0059921,00116,0001,001
2024-05-099951,0039909969,100996
2024-05-081,0041,00599699619,000996
2024-05-071,0091,00998199418,300994
2024-05-029931,0039881,00136,7001,001
2024-05-0197099597099421,700994
2024-04-3097299096597234,500972
2024-04-2696596593794821,800948
2024-04-2595396093994646,400946
2024-04-249129199129136,600913
2024-04-239149199089165,300916
2024-04-229089209089105,300910
2024-04-199209259119148,900914
2024-04-189169279159276,100927
2024-04-179369409209207,400920
2024-04-1694095092893011,300930
2024-04-1594496593394222,500942
2024-04-1295996394595817,500958
2024-04-119479549419466,900946
2024-04-109579579479474,500947
2024-04-099489609449498,000949
2024-04-089449559419439,000943
2024-04-059309469309449,100944
2024-04-049399439379382,100938
2024-04-039469469339373,600937
2024-04-029569629409469,200946
2024-04-019639709539534,800953
2024-03-299519699509639,600963
2024-03-289489559449516,700951
2024-03-2797497495095616,000956
2024-03-269519539449528,600952
2024-03-259409509389446,700944
2024-03-2294894893494211,700942
2024-03-2193894893694611,000946
2024-03-199349419269389,900938
2024-03-189149369149307,600930
2024-03-159099189079143,600914
2024-03-149079229079214,400921
2024-03-139229299049077,300907
2024-03-129129339049178,400917
2024-03-119239359119148,700914
2024-03-089339469339363,400936
2024-03-0795195392693213,700932
2024-03-0692395792395110,800951
2024-03-0593393992292612,100926
2024-03-0494095793793711,300937
2024-03-0196096293593929,700939
2024-02-299809809569597,500959
2024-02-2895898095898016,400980
2024-02-271,0061,00698598529,200985
2024-02-261,0051,0059921,00119,6001,001
2024-02-221,0091,00998699211,200992
2024-02-211,0021,0059901,0006,7001,000
2024-02-209941,0069811,00430,9001,004
2024-02-1998299697498336,800983
2024-02-1698598596397315,300973
2024-02-1598898896498514,500985
2024-02-1498898897598812,300988
2024-02-1398298896898218,500982
2024-02-0997398797397511,800975
2024-02-0896298096197425,100974
2024-02-0797297296096112,700961
2024-02-0696197195796913,400969
2024-02-0595196295195919,300959
2024-02-0296796895095013,200950
2024-02-0194896694096019,300960
2024-01-3195295293694915,300949
2024-01-3095495794595013,600950
2024-01-2993694993094725,500947
2024-01-2693893891891928,100919
2024-01-2593493592092817,700928
2024-01-2492493792493421,100934
2024-01-2392693791692027,800920
2024-01-2290093389792675,200926
2024-01-1989389888789133,700891
2024-01-1888488988188931,700889
2024-01-1789289388388427,100884
2024-01-1690591588688773,600887
2024-01-15929929877899182,300899
2024-01-1296097194195340,200953
2024-01-1196096495595621,800956
2024-01-1096197395695817,200958
2024-01-0995395895195815,000958
2024-01-0594795394194818,200948
2024-01-0494594893094414,400944

分割・併合履歴 : [2020-10-29]1株→2株 [2018-08-29]1株→2株