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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 993 | 1,003 | 988 | 1,001 | 36,700 | 1,001 |
| 2024-05-01 | 970 | 995 | 970 | 994 | 21,700 | 994 |
| 2024-04-30 | 972 | 990 | 965 | 972 | 34,500 | 972 |
| 2024-04-26 | 965 | 965 | 937 | 948 | 21,800 | 948 |
| 2024-04-25 | 953 | 960 | 939 | 946 | 46,400 | 946 |
| 2024-04-24 | 912 | 919 | 912 | 913 | 6,600 | 913 |
| 2024-04-23 | 914 | 919 | 908 | 916 | 5,300 | 916 |
| 2024-04-22 | 908 | 920 | 908 | 910 | 5,300 | 910 |
| 2024-04-19 | 920 | 925 | 911 | 914 | 8,900 | 914 |
| 2024-04-18 | 916 | 927 | 915 | 927 | 6,100 | 927 |
| 2024-04-17 | 936 | 940 | 920 | 920 | 7,400 | 920 |
| 2024-04-16 | 940 | 950 | 928 | 930 | 11,300 | 930 |
| 2024-04-15 | 944 | 965 | 933 | 942 | 22,500 | 942 |
| 2024-04-12 | 959 | 963 | 945 | 958 | 17,500 | 958 |
| 2024-04-11 | 947 | 954 | 941 | 946 | 6,900 | 946 |
| 2024-04-10 | 957 | 957 | 947 | 947 | 4,500 | 947 |
| 2024-04-09 | 948 | 960 | 944 | 949 | 8,000 | 949 |
| 2024-04-08 | 944 | 955 | 941 | 943 | 9,000 | 943 |
| 2024-04-05 | 930 | 946 | 930 | 944 | 9,100 | 944 |
| 2024-04-04 | 939 | 943 | 937 | 938 | 2,100 | 938 |
| 2024-04-03 | 946 | 946 | 933 | 937 | 3,600 | 937 |
| 2024-04-02 | 956 | 962 | 940 | 946 | 9,200 | 946 |
| 2024-04-01 | 963 | 970 | 953 | 953 | 4,800 | 953 |
| 2024-03-29 | 951 | 969 | 950 | 963 | 9,600 | 963 |
| 2024-03-28 | 948 | 955 | 944 | 951 | 6,700 | 951 |
| 2024-03-27 | 974 | 974 | 950 | 956 | 16,000 | 956 |
| 2024-03-26 | 951 | 953 | 944 | 952 | 8,600 | 952 |
| 2024-03-25 | 940 | 950 | 938 | 944 | 6,700 | 944 |
| 2024-03-22 | 948 | 948 | 934 | 942 | 11,700 | 942 |
| 2024-03-21 | 938 | 948 | 936 | 946 | 11,000 | 946 |
| 2024-03-19 | 934 | 941 | 926 | 938 | 9,900 | 938 |
| 2024-03-18 | 914 | 936 | 914 | 930 | 7,600 | 930 |
| 2024-03-15 | 909 | 918 | 907 | 914 | 3,600 | 914 |
| 2024-03-14 | 907 | 922 | 907 | 921 | 4,400 | 921 |
| 2024-03-13 | 922 | 929 | 904 | 907 | 7,300 | 907 |
| 2024-03-12 | 912 | 933 | 904 | 917 | 8,400 | 917 |
| 2024-03-11 | 923 | 935 | 911 | 914 | 8,700 | 914 |
| 2024-03-08 | 933 | 946 | 933 | 936 | 3,400 | 936 |
| 2024-03-07 | 951 | 953 | 926 | 932 | 13,700 | 932 |
| 2024-03-06 | 923 | 957 | 923 | 951 | 10,800 | 951 |
| 2024-03-05 | 933 | 939 | 922 | 926 | 12,100 | 926 |
| 2024-03-04 | 940 | 957 | 937 | 937 | 11,300 | 937 |
| 2024-03-01 | 960 | 962 | 935 | 939 | 29,700 | 939 |
| 2024-02-29 | 980 | 980 | 956 | 959 | 7,500 | 959 |
| 2024-02-28 | 958 | 980 | 958 | 980 | 16,400 | 980 |
| 2024-02-27 | 1,006 | 1,006 | 985 | 985 | 29,200 | 985 |
| 2024-02-26 | 1,005 | 1,005 | 992 | 1,001 | 19,600 | 1,001 |
| 2024-02-22 | 1,009 | 1,009 | 986 | 992 | 11,200 | 992 |
| 2024-02-21 | 1,002 | 1,005 | 990 | 1,000 | 6,700 | 1,000 |
| 2024-02-20 | 994 | 1,006 | 981 | 1,004 | 30,900 | 1,004 |
| 2024-02-19 | 982 | 996 | 974 | 983 | 36,800 | 983 |
| 2024-02-16 | 985 | 985 | 963 | 973 | 15,300 | 973 |
| 2024-02-15 | 988 | 988 | 964 | 985 | 14,500 | 985 |
| 2024-02-14 | 988 | 988 | 975 | 988 | 12,300 | 988 |
| 2024-02-13 | 982 | 988 | 968 | 982 | 18,500 | 982 |
| 2024-02-09 | 973 | 987 | 973 | 975 | 11,800 | 975 |
| 2024-02-08 | 962 | 980 | 961 | 974 | 25,100 | 974 |
| 2024-02-07 | 972 | 972 | 960 | 961 | 12,700 | 961 |
| 2024-02-06 | 961 | 971 | 957 | 969 | 13,400 | 969 |
| 2024-02-05 | 951 | 962 | 951 | 959 | 19,300 | 959 |
| 2024-02-02 | 967 | 968 | 950 | 950 | 13,200 | 950 |
| 2024-02-01 | 948 | 966 | 940 | 960 | 19,300 | 960 |
| 2024-01-31 | 952 | 952 | 936 | 949 | 15,300 | 949 |
| 2024-01-30 | 954 | 957 | 945 | 950 | 13,600 | 950 |
| 2024-01-29 | 936 | 949 | 930 | 947 | 25,500 | 947 |
| 2024-01-26 | 938 | 938 | 918 | 919 | 28,100 | 919 |
| 2024-01-25 | 934 | 935 | 920 | 928 | 17,700 | 928 |
| 2024-01-24 | 924 | 937 | 924 | 934 | 21,100 | 934 |
| 2024-01-23 | 926 | 937 | 916 | 920 | 27,800 | 920 |
| 2024-01-22 | 900 | 933 | 897 | 926 | 75,200 | 926 |
| 2024-01-19 | 893 | 898 | 887 | 891 | 33,700 | 891 |
| 2024-01-18 | 884 | 889 | 881 | 889 | 31,700 | 889 |
| 2024-01-17 | 892 | 893 | 883 | 884 | 27,100 | 884 |
| 2024-01-16 | 905 | 915 | 886 | 887 | 73,600 | 887 |
| 2024-01-15 | 929 | 929 | 877 | 899 | 182,300 | 899 |
| 2024-01-12 | 960 | 971 | 941 | 953 | 40,200 | 953 |
| 2024-01-11 | 960 | 964 | 955 | 956 | 21,800 | 956 |
| 2024-01-10 | 961 | 973 | 956 | 958 | 17,200 | 958 |
| 2024-01-09 | 953 | 958 | 951 | 958 | 15,000 | 958 |
| 2024-01-05 | 947 | 953 | 941 | 948 | 18,200 | 948 |
| 2024-01-04 | 945 | 948 | 930 | 944 | 14,400 | 944 |
分割・併合履歴 ： [2020-10-29]1株→2株 [2018-08-29]1株→2株
