3578 倉庫精練(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-243503503453463,900346
2022-06-233503503473501,200350
2022-06-223453483453471,800347
2022-06-213503513423462,400346
2022-06-203493603493497,500349
2022-06-173473613453496,300349
2022-06-163463553463475,800347
2022-06-153563563453455,900345
2022-06-1435138934335235,100352
2022-06-133563613413469,600346
2022-06-1036336935535511,000355
2022-06-0939139136736869,100368
2022-06-08424429386399147,100399
2022-06-07346430346430346,500430
2022-06-0633935533935011,900350
2022-06-0333135233034714,100347
2022-06-0231536531433444,000334
2022-06-013153203153174,000317
2022-05-313113163093153,000315
2022-05-303103143103132,700313
2022-05-273133133093121,300312
2022-05-263103143103121,800312
2022-05-25---307-307
2022-05-243103103073075,400307
2022-05-233073103073101,500310
2022-05-2030430830230710,800307
2022-05-19304304304304100304
2022-05-18304309304309500309
2022-05-173043043033041,200304
2022-05-163013043013042,100304
2022-05-13304311302311900311
2022-05-123043093043061,200306
2022-05-113113203113124,300312
2022-05-103073072993075,000307
2022-05-09---314-314
2022-05-063113143083141,000314
2022-05-02309311309311900311
2022-04-283103153063151,500315
2022-04-273103143103105,300310
2022-04-263143223143223,200322
2022-04-253153233153234,300323
2022-04-223163273163272,800327
2022-04-21323328323328600328
2022-04-20322329322329700329
2022-04-193273273223261,900326
2022-04-18326327326327200327
2022-04-15327327327327200327
2022-04-14334334334334100334
2022-04-133313313313311,000331
2022-04-12330330328328600328
2022-04-11334334331331600331
2022-04-08---334-334
2022-04-073383383343341,100334
2022-04-06336338336338600338
2022-04-053413413383391,200339
2022-04-043443623403416,200341
2022-04-013453473413462,600346
2022-03-313413533413533,100353
2022-03-303363433363432,400343
2022-03-293403483363473,800347
2022-03-283383403373401,400340
2022-03-253403443373421,500342
2022-03-24335338335338400338
2022-03-233353353303352,300335
2022-03-22335335335335100335
2022-03-18336336335335300335
2022-03-17329335329335600335
2022-03-163213293213291,100329
2022-03-15328328328328800328
2022-03-143193243153244,300324
2022-03-11315320315319900319
2022-03-10310320310320800320
2022-03-093123123053103,200310
2022-03-083263313173179,700317
2022-03-073323323243303,800330
2022-03-043463463303334,200333
2022-03-033433473413462,900346
2022-03-023323413283415,400341
2022-03-013303413303405,500340
2022-02-28327327327327400327
2022-02-253273303253301,200330
2022-02-243333333213251,900325
2022-02-223273323253322,800332
2022-02-2133836932533227,400332
2022-02-183303313263313,400331
2022-02-17---331-331
2022-02-163303323273311,900331
2022-02-153233263223261,300326
2022-02-143273273233231,400323
2022-02-10325330325330500330
2022-02-09325325325325700325
2022-02-083273293253251,900325
2022-02-073333333293291,200329
2022-02-043293373293371,000337
2022-02-033283323273282,600328
2022-02-02329332327332400332
2022-02-013263283233262,600326
2022-01-3132233532033018,100330
2022-01-283333443333441,300344
2022-01-273263353223352,200335
2022-01-263313313293311,000331
2022-01-253533533223318,500331
2022-01-243383543373463,000346
2022-01-21336346336346500346
2022-01-203333443333443,100344
2022-01-1936036033833912,700339
2022-01-1836136735435813,100358
2022-01-1738138135436110,900361
2022-01-144004003813844,600384
2022-01-13397403397403600403
2022-01-12395401395401300401
2022-01-113924003923942,100394
2022-01-073993993973981,300398
2022-01-063963973953951,100395
2022-01-053844043844044,200404
2022-01-0437140637138415,200384

分割・併合履歴 : [2021-02-05]1株→0.954株 [2020-12-07]1株→1.416株 [2018-09-26]1株→0.2株