3943 大石産業(株) 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
2024-02-272,1722,2002,1282,1683,2002,168
2024-02-262,1502,1562,1502,1561,9002,156
2024-02-222,1552,1702,1502,1501,1002,150
2024-02-212,1552,1552,1342,1551,3002,155
2024-02-202,1792,1792,1552,1552,4002,155
2024-02-192,1802,1802,1502,1502,6002,150
2024-02-162,1702,1802,1422,1801,2002,180
2024-02-152,1502,1702,1412,1419002,141
2024-02-142,1502,1642,1402,1644,2002,164
2024-02-132,1402,1472,1242,1305,8002,130
2024-02-092,1782,1782,1022,1023,0002,102
2024-02-082,1622,1712,1222,1552,6002,155
2024-02-072,1852,1872,1552,1803,8002,180
2024-02-062,1552,1802,1552,1801,5002,180
2024-02-052,1382,1542,1212,1545,8002,154
2024-02-022,1132,1742,1132,1455,3002,145
2024-02-012,1162,1162,1002,1101,5002,110
2024-01-312,1132,1132,1012,1013002,101
2024-01-302,1032,1052,1012,1016002,101
2024-01-292,1262,1262,0862,1033,8002,103
2024-01-262,1152,1272,1152,1151,4002,115
2024-01-252,1272,1272,1202,1251,6002,125
2024-01-242,1162,1242,1162,1209002,120
2024-01-232,1252,1252,1162,1161,0002,116
2024-01-222,1222,1282,1192,1211,0002,121
2024-01-192,1122,1152,1102,1154002,115
2024-01-182,1392,1402,1122,1191,2002,119
2024-01-172,1002,1502,1002,1392,6002,139
2024-01-162,1152,1152,1032,1101,6002,110
2024-01-152,1162,1172,0842,1045,0002,104
2024-01-122,0702,0832,0702,0822,3002,082
2024-01-112,0732,0802,0702,0701,4002,070
2024-01-102,0662,0722,0652,0661,1002,066
2024-01-092,0932,0932,0652,0651,8002,065
2024-01-052,0552,0802,0552,0631,0002,063
2024-01-042,0432,0672,0432,0532,8002,053

分割・併合履歴 : [2017-09-27]1株→0.5株