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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 979 | 979 | 938 | 940 | 46,900 | 940 |
| 2024-04-18 | 972 | 997 | 964 | 991 | 31,900 | 991 |
| 2024-04-17 | 965 | 988 | 953 | 977 | 42,200 | 977 |
| 2024-04-16 | 1,005 | 1,012 | 968 | 968 | 57,000 | 968 |
| 2024-04-15 | 1,015 | 1,017 | 1,001 | 1,012 | 59,400 | 1,012 |
| 2024-04-12 | 1,036 | 1,041 | 1,008 | 1,017 | 58,400 | 1,017 |
| 2024-04-11 | 1,035 | 1,054 | 1,006 | 1,010 | 86,200 | 1,010 |
| 2024-04-10 | 1,080 | 1,080 | 1,026 | 1,041 | 120,800 | 1,041 |
| 2024-04-09 | 1,016 | 1,065 | 1,006 | 1,050 | 199,900 | 1,050 |
| 2024-04-08 | 929 | 1,024 | 922 | 1,017 | 239,700 | 1,017 |
| 2024-04-05 | 890 | 913 | 886 | 899 | 46,100 | 899 |
| 2024-04-04 | 899 | 912 | 891 | 909 | 27,700 | 909 |
| 2024-04-03 | 879 | 903 | 841 | 888 | 64,100 | 888 |
| 2024-04-02 | 895 | 903 | 854 | 883 | 97,400 | 883 |
| 2024-04-01 | 898 | 898 | 881 | 890 | 47,800 | 890 |
| 2024-03-29 | 871 | 888 | 871 | 888 | 19,000 | 888 |
| 2024-03-28 | 880 | 886 | 874 | 876 | 24,600 | 876 |
| 2024-03-27 | 857 | 895 | 857 | 889 | 66,000 | 889 |
| 2024-03-26 | 859 | 860 | 855 | 857 | 18,500 | 857 |
| 2024-03-25 | 861 | 871 | 853 | 862 | 35,700 | 862 |
| 2024-03-22 | 898 | 900 | 858 | 873 | 36,400 | 873 |
| 2024-03-21 | 886 | 893 | 882 | 887 | 16,200 | 887 |
| 2024-03-19 | 892 | 892 | 874 | 881 | 19,300 | 881 |
| 2024-03-18 | 861 | 898 | 861 | 898 | 57,600 | 898 |
| 2024-03-15 | 841 | 848 | 835 | 848 | 16,700 | 848 |
| 2024-03-14 | 831 | 844 | 827 | 842 | 21,600 | 842 |
| 2024-03-13 | 847 | 847 | 827 | 827 | 21,000 | 827 |
| 2024-03-12 | 835 | 843 | 829 | 842 | 20,100 | 842 |
| 2024-03-11 | 846 | 852 | 827 | 839 | 38,400 | 839 |
| 2024-03-08 | 867 | 878 | 863 | 867 | 30,700 | 867 |
| 2024-03-07 | 898 | 898 | 865 | 865 | 27,700 | 865 |
| 2024-03-06 | 873 | 893 | 865 | 883 | 24,000 | 883 |
| 2024-03-05 | 858 | 869 | 851 | 869 | 23,000 | 869 |
| 2024-03-04 | 862 | 871 | 852 | 860 | 39,300 | 860 |
| 2024-03-01 | 875 | 883 | 859 | 861 | 35,500 | 861 |
| 2024-02-29 | 880 | 893 | 866 | 872 | 46,100 | 872 |
| 2024-02-28 | 909 | 925 | 872 | 877 | 62,800 | 877 |
| 2024-02-27 | 940 | 947 | 890 | 894 | 106,600 | 894 |
| 2024-02-26 | 910 | 941 | 902 | 939 | 127,100 | 939 |
| 2024-02-22 | 849 | 897 | 849 | 884 | 121,900 | 884 |
| 2024-02-21 | 831 | 837 | 818 | 834 | 40,000 | 834 |
| 2024-02-20 | 811 | 849 | 804 | 840 | 109,600 | 840 |
| 2024-02-19 | 786 | 817 | 783 | 814 | 41,200 | 814 |
| 2024-02-16 | 800 | 813 | 790 | 790 | 52,600 | 790 |
| 2024-02-15 | 831 | 837 | 795 | 795 | 86,200 | 795 |
| 2024-02-14 | 815 | 850 | 815 | 827 | 92,200 | 827 |
| 2024-02-13 | 930 | 945 | 815 | 832 | 189,200 | 832 |
| 2024-02-09 | 939 | 947 | 928 | 928 | 23,700 | 928 |
| 2024-02-08 | 952 | 952 | 925 | 939 | 42,600 | 939 |
| 2024-02-07 | 967 | 967 | 940 | 952 | 41,500 | 952 |
| 2024-02-06 | 955 | 985 | 955 | 968 | 45,600 | 968 |
| 2024-02-05 | 951 | 963 | 934 | 953 | 73,000 | 953 |
| 2024-02-02 | 982 | 985 | 966 | 966 | 49,400 | 966 |
| 2024-02-01 | 1,008 | 1,019 | 982 | 983 | 83,000 | 983 |
| 2024-01-31 | 1,022 | 1,028 | 1,009 | 1,021 | 36,900 | 1,021 |
| 2024-01-30 | 1,029 | 1,047 | 1,025 | 1,027 | 122,800 | 1,027 |
| 2024-01-29 | 1,054 | 1,059 | 1,017 | 1,024 | 111,900 | 1,024 |
| 2024-01-26 | 1,089 | 1,100 | 1,056 | 1,064 | 88,800 | 1,064 |
| 2024-01-25 | 1,063 | 1,104 | 1,058 | 1,098 | 68,800 | 1,098 |
| 2024-01-24 | 1,051 | 1,077 | 1,048 | 1,063 | 44,700 | 1,063 |
| 2024-01-23 | 1,090 | 1,090 | 1,045 | 1,060 | 88,100 | 1,060 |
| 2024-01-22 | 1,045 | 1,083 | 1,045 | 1,079 | 91,800 | 1,079 |
| 2024-01-19 | 1,037 | 1,052 | 1,013 | 1,037 | 70,800 | 1,037 |
| 2024-01-18 | 1,032 | 1,052 | 1,023 | 1,024 | 63,800 | 1,024 |
| 2024-01-17 | 1,055 | 1,064 | 1,021 | 1,021 | 117,400 | 1,021 |
| 2024-01-16 | 1,020 | 1,057 | 1,004 | 1,055 | 122,300 | 1,055 |
| 2024-01-15 | 1,011 | 1,032 | 991 | 1,016 | 107,600 | 1,016 |
| 2024-01-12 | 1,033 | 1,034 | 1,010 | 1,024 | 82,100 | 1,024 |
| 2024-01-11 | 1,048 | 1,067 | 1,025 | 1,043 | 86,100 | 1,043 |
| 2024-01-10 | 1,023 | 1,055 | 1,015 | 1,033 | 107,500 | 1,033 |
| 2024-01-09 | 1,085 | 1,120 | 1,040 | 1,041 | 207,900 | 1,041 |
| 2024-01-05 | 1,095 | 1,099 | 1,058 | 1,089 | 219,700 | 1,089 |
| 2024-01-04 | 1,008 | 1,094 | 1,002 | 1,085 | 287,500 | 1,085 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
