3878 (株)巴川コーポレーション 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
2024-07-1999599998399314,100993
2024-07-189991,0099881,00321,9001,003
2024-07-179981,0109971,01015,6001,010
2024-07-161,0111,01399499624,000996
2024-07-121,0131,0291,0101,01119,6001,011
2024-07-111,0041,0189951,00835,0001,008
2024-07-101,0221,0351,0021,01145,9001,011
2024-07-091,1111,1111,0091,021124,0001,021
2024-07-081,1351,1431,1101,11222,6001,112
2024-07-051,1411,1451,1161,13649,9001,136
2024-07-041,0481,1401,0481,13197,4001,131
2024-07-031,0421,0501,0331,0488,7001,048
2024-07-021,0471,0591,0401,04013,3001,040
2024-07-011,0611,0711,0371,04222,5001,042
2024-06-281,0741,0851,0611,06123,9001,061
2024-06-271,0651,0891,0601,07220,8001,072
2024-06-261,0831,0851,0661,07140,9001,071
2024-06-251,0181,1091,0131,091116,0001,091
2024-06-241,0271,0331,0151,01722,2001,017
2024-06-211,0031,0331,0031,02734,3001,027
2024-06-201,0001,0149951,01018,8001,010
2024-06-199861,01598099921,900999
2024-06-1898698697198216,000982
2024-06-1799499597797824,300978
2024-06-1497199397099221,700992
2024-06-1397499197498214,700982
2024-06-1299399697397311,900973
2024-06-119931,00299199111,100991
2024-06-109961,00799499617,200996
2024-06-071,0091,0099889954,900995
2024-06-069931,0189781,00031,8001,000
2024-06-059951,00798099340,900993
2024-06-041,0151,0159961,00013,7001,000
2024-06-039971,0189881,01823,8001,018
2024-05-3196098596098520,200985
2024-05-3095396693996626,000966
2024-05-2997998596696816,200968
2024-05-281,0091,00998098023,100980
2024-05-2797699796899732,000997
2024-05-241,0111,01197297352,900973
2024-05-239991,0269801,02655,8001,026
2024-05-2298199496897427,700974
2024-05-211,0161,01998498550,700985
2024-05-209901,0389881,02186,8001,021
2024-05-1791096290696240,000962
2024-05-1691791789791019,900910
2024-05-1593393389191350,000913
2024-05-1491094389290347,300903
2024-05-1390992090291811,900918
2024-05-1093894690890841,800908
2024-05-0995295493793818,200938
2024-05-0895996595295221,500952
2024-05-0795597095096414,900964
2024-05-0295595592494837,000948
2024-05-0195196593695516,200955
2024-04-3096096693795547,800955
2024-04-26915968900952137,400952
2024-04-2593593991892026,500920
2024-04-2494594592293548,400935
2024-04-2395496193794536,300945
2024-04-2294296294194820,300948
2024-04-1997997993894046,900940
2024-04-1897299796499131,900991
2024-04-1796598895397742,200977
2024-04-161,0051,01296896857,000968
2024-04-151,0151,0171,0011,01259,4001,012
2024-04-121,0361,0411,0081,01758,4001,017
2024-04-111,0351,0541,0061,01086,2001,010
2024-04-101,0801,0801,0261,041120,8001,041
2024-04-091,0161,0651,0061,050199,9001,050
2024-04-089291,0249221,017239,7001,017
2024-04-0589091388689946,100899
2024-04-0489991289190927,700909
2024-04-0387990384188864,100888
2024-04-0289590385488397,400883
2024-04-0189889888189047,800890
2024-03-2987188887188819,000888
2024-03-2888088687487624,600876
2024-03-2785789585788966,000889
2024-03-2685986085585718,500857
2024-03-2586187185386235,700862
2024-03-2289890085887336,400873
2024-03-2188689388288716,200887
2024-03-1989289287488119,300881
2024-03-1886189886189857,600898
2024-03-1584184883584816,700848
2024-03-1483184482784221,600842
2024-03-1384784782782721,000827
2024-03-1283584382984220,100842
2024-03-1184685282783938,400839
2024-03-0886787886386730,700867
2024-03-0789889886586527,700865
2024-03-0687389386588324,000883
2024-03-0585886985186923,000869
2024-03-0486287185286039,300860
2024-03-0187588385986135,500861
2024-02-2988089386687246,100872
2024-02-2890992587287762,800877
2024-02-27940947890894106,600894
2024-02-26910941902939127,100939
2024-02-22849897849884121,900884
2024-02-2183183781883440,000834
2024-02-20811849804840109,600840
2024-02-1978681778381441,200814
2024-02-1680081379079052,600790
2024-02-1583183779579586,200795
2024-02-1481585081582792,200827
2024-02-13930945815832189,200832
2024-02-0993994792892823,700928
2024-02-0895295292593942,600939
2024-02-0796796794095241,500952
2024-02-0695598595596845,600968
2024-02-0595196393495373,000953
2024-02-0298298596696649,400966
2024-02-011,0081,01998298383,000983
2024-01-311,0221,0281,0091,02136,9001,021
2024-01-301,0291,0471,0251,027122,8001,027
2024-01-291,0541,0591,0171,024111,9001,024
2024-01-261,0891,1001,0561,06488,8001,064
2024-01-251,0631,1041,0581,09868,8001,098
2024-01-241,0511,0771,0481,06344,7001,063
2024-01-231,0901,0901,0451,06088,1001,060
2024-01-221,0451,0831,0451,07991,8001,079
2024-01-191,0371,0521,0131,03770,8001,037
2024-01-181,0321,0521,0231,02463,8001,024
2024-01-171,0551,0641,0211,021117,4001,021
2024-01-161,0201,0571,0041,055122,3001,055
2024-01-151,0111,0329911,016107,6001,016
2024-01-121,0331,0341,0101,02482,1001,024
2024-01-111,0481,0671,0251,04386,1001,043
2024-01-101,0231,0551,0151,033107,5001,033
2024-01-091,0851,1201,0401,041207,9001,041
2024-01-051,0951,0991,0581,089219,7001,089
2024-01-041,0081,0941,0021,085287,5001,085

分割・併合履歴 : [2018-09-26]1株→0.2株