- 2024年
- 2023年
3958 笹徳印刷(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 549 | 551 | 549 | 551 | 500 | 551 |
| 2024-11-20 | 554 | 554 | 546 | 550 | 800 | 550 |
| 2024-11-19 | 548 | 564 | 541 | 546 | 10,000 | 546 |
| 2024-11-18 | 546 | 564 | 540 | 546 | 9,500 | 546 |
| 2024-11-15 | 540 | 559 | 540 | 545 | 11,400 | 545 |
| 2024-11-14 | 556 | 565 | 552 | 560 | 5,600 | 560 |
| 2024-11-13 | 549 | 558 | 549 | 555 | 800 | 555 |
| 2024-11-12 | 563 | 563 | 561 | 561 | 2,000 | 561 |
| 2024-11-11 | 542 | 563 | 542 | 563 | 3,900 | 563 |
| 2024-11-08 | 562 | 565 | 551 | 555 | 3,700 | 555 |
| 2024-11-07 | 559 | 560 | 559 | 560 | 1,200 | 560 |
| 2024-11-06 | 557 | 569 | 557 | 559 | 2,600 | 559 |
| 2024-11-05 | 571 | 575 | 554 | 554 | 6,300 | 554 |
| 2024-11-01 | 569 | 572 | 567 | 571 | 1,300 | 571 |
| 2024-10-31 | 570 | 572 | 567 | 569 | 2,800 | 569 |
| 2024-10-30 | 560 | 563 | 560 | 563 | 1,800 | 563 |
| 2024-10-29 | 554 | 559 | 554 | 559 | 1,300 | 559 |
| 2024-10-28 | 552 | 555 | 552 | 553 | 1,800 | 553 |
| 2024-10-25 | 561 | 561 | 551 | 554 | 19,600 | 554 |
| 2024-10-24 | 560 | 563 | 559 | 559 | 1,500 | 559 |
| 2024-10-23 | 565 | 565 | 561 | 562 | 2,400 | 562 |
| 2024-10-22 | 568 | 568 | 565 | 568 | 3,200 | 568 |
| 2024-10-21 | 570 | 572 | 561 | 564 | 6,200 | 564 |
| 2024-10-18 | 570 | 570 | 570 | 570 | 1,600 | 570 |
| 2024-10-17 | 566 | 573 | 566 | 569 | 7,500 | 569 |
| 2024-10-16 | 570 | 571 | 568 | 568 | 6,300 | 568 |
| 2024-10-15 | 570 | 570 | 570 | 570 | 5,100 | 570 |
| 2024-10-11 | 569 | 571 | 569 | 570 | 2,300 | 570 |
| 2024-10-10 | 572 | 572 | 566 | 568 | 4,700 | 568 |
| 2024-10-09 | 572 | 572 | 571 | 572 | 1,800 | 572 |
| 2024-10-08 | 572 | 574 | 572 | 572 | 5,800 | 572 |
| 2024-10-07 | 574 | 577 | 569 | 572 | 13,900 | 572 |
| 2024-10-04 | 572 | 575 | 572 | 573 | 6,100 | 573 |
| 2024-10-03 | 571 | 575 | 567 | 572 | 7,900 | 572 |
| 2024-10-02 | 568 | 570 | 568 | 570 | 4,100 | 570 |
| 2024-10-01 | 563 | 571 | 562 | 568 | 8,800 | 568 |
| 2024-09-30 | 565 | 565 | 557 | 563 | 3,400 | 563 |
| 2024-09-27 | 563 | 585 | 563 | 568 | 16,600 | 568 |
| 2024-09-26 | 565 | 565 | 556 | 563 | 22,500 | 563 |
| 2024-09-25 | 553 | 561 | 553 | 559 | 4,300 | 559 |
| 2024-09-24 | 560 | 560 | 551 | 551 | 5,100 | 551 |
| 2024-09-20 | 553 | 560 | 553 | 559 | 4,600 | 559 |
| 2024-09-19 | 558 | 558 | 552 | 552 | 6,800 | 552 |
| 2024-09-18 | 552 | 558 | 552 | 558 | 3,800 | 558 |
| 2024-09-17 | 553 | 563 | 551 | 551 | 51,000 | 551 |
| 2024-09-13 | 561 | 561 | 555 | 556 | 5,100 | 556 |
| 2024-09-12 | 556 | 558 | 555 | 555 | 3,600 | 555 |
| 2024-09-11 | 560 | 562 | 558 | 558 | 4,300 | 558 |
| 2024-09-10 | 555 | 563 | 555 | 559 | 8,200 | 559 |
| 2024-09-09 | 561 | 563 | 553 | 556 | 6,300 | 556 |
| 2024-09-06 | 569 | 569 | 567 | 568 | 4,200 | 568 |
| 2024-09-05 | 567 | 569 | 564 | 569 | 6,700 | 569 |
| 2024-09-04 | 560 | 570 | 560 | 567 | 5,700 | 567 |
| 2024-09-03 | 570 | 573 | 567 | 573 | 6,600 | 573 |
| 2024-09-02 | 581 | 582 | 566 | 574 | 62,900 | 574 |
| 2024-08-30 | 554 | 556 | 550 | 550 | 2,000 | 550 |
| 2024-08-29 | 542 | 555 | 542 | 554 | 3,800 | 554 |
| 2024-08-28 | 542 | 546 | 542 | 542 | 1,000 | 542 |
| 2024-08-27 | 542 | 557 | 540 | 541 | 6,900 | 541 |
| 2024-08-26 | 539 | 544 | 539 | 541 | 3,700 | 541 |
| 2024-08-23 | 543 | 544 | 541 | 541 | 2,100 | 541 |
| 2024-08-22 | 539 | 544 | 539 | 542 | 1,800 | 542 |
| 2024-08-21 | 538 | 545 | 536 | 542 | 6,600 | 542 |
| 2024-08-20 | 542 | 547 | 541 | 546 | 1,900 | 546 |
| 2024-08-19 | 540 | 548 | 540 | 542 | 8,500 | 542 |
| 2024-08-16 | 538 | 549 | 538 | 541 | 7,900 | 541 |
| 2024-08-15 | 539 | 540 | 534 | 540 | 8,200 | 540 |
| 2024-08-14 | 541 | 542 | 533 | 539 | 14,000 | 539 |
| 2024-08-13 | 549 | 549 | 526 | 535 | 15,700 | 535 |
| 2024-08-09 | 546 | 554 | 546 | 549 | 2,700 | 549 |
| 2024-08-08 | 548 | 548 | 541 | 546 | 1,900 | 546 |
| 2024-08-07 | 538 | 559 | 537 | 551 | 13,200 | 551 |
| 2024-08-06 | 542 | 561 | 514 | 526 | 25,100 | 526 |
| 2024-08-05 | 559 | 559 | 480 | 486 | 83,200 | 486 |
| 2024-08-02 | 583 | 587 | 575 | 576 | 94,500 | 576 |
| 2024-08-01 | 591 | 592 | 585 | 588 | 13,700 | 588 |
| 2024-07-31 | 590 | 594 | 589 | 592 | 6,700 | 592 |
| 2024-07-30 | 588 | 592 | 586 | 592 | 15,200 | 592 |
| 2024-07-29 | 590 | 594 | 582 | 588 | 14,000 | 588 |
| 2024-07-26 | 588 | 593 | 584 | 590 | 12,800 | 590 |
| 2024-07-25 | 587 | 595 | 579 | 589 | 41,600 | 589 |
| 2024-07-24 | 591 | 595 | 588 | 589 | 11,800 | 589 |
| 2024-07-23 | 589 | 593 | 588 | 590 | 3,700 | 590 |
| 2024-07-22 | 591 | 593 | 587 | 587 | 28,100 | 587 |
| 2024-07-19 | 588 | 594 | 588 | 590 | 10,000 | 590 |
| 2024-07-18 | 591 | 594 | 590 | 590 | 7,500 | 590 |
| 2024-07-17 | 593 | 595 | 593 | 593 | 2,600 | 593 |
| 2024-07-16 | 595 | 595 | 590 | 593 | 11,600 | 593 |
| 2024-07-12 | 591 | 595 | 590 | 595 | 10,200 | 595 |
| 2024-07-11 | 595 | 596 | 590 | 591 | 7,900 | 591 |
| 2024-07-10 | 595 | 598 | 593 | 593 | 10,200 | 593 |
| 2024-07-09 | 592 | 597 | 592 | 593 | 6,800 | 593 |
| 2024-07-08 | 597 | 597 | 591 | 594 | 6,700 | 594 |
| 2024-07-05 | 599 | 603 | 596 | 596 | 17,400 | 596 |
| 2024-07-04 | 601 | 604 | 597 | 598 | 17,300 | 598 |
| 2024-07-03 | 600 | 603 | 597 | 601 | 9,000 | 601 |
| 2024-07-02 | 598 | 601 | 596 | 601 | 15,900 | 601 |
| 2024-07-01 | 597 | 598 | 593 | 598 | 12,700 | 598 |
| 2024-06-28 | 592 | 598 | 591 | 593 | 21,700 | 593 |
| 2024-06-27 | 593 | 593 | 589 | 591 | 7,600 | 591 |
| 2024-06-26 | 599 | 599 | 595 | 595 | 7,200 | 595 |
| 2024-06-25 | 595 | 600 | 594 | 596 | 7,800 | 596 |
| 2024-06-24 | 591 | 595 | 591 | 593 | 6,000 | 593 |
| 2024-06-21 | 590 | 593 | 590 | 591 | 5,000 | 591 |
| 2024-06-20 | 592 | 596 | 587 | 589 | 6,400 | 589 |
| 2024-06-19 | 592 | 595 | 585 | 592 | 11,300 | 592 |
| 2024-06-18 | 593 | 596 | 590 | 592 | 8,700 | 592 |
| 2024-06-17 | 590 | 595 | 587 | 591 | 7,800 | 591 |
| 2024-06-14 | 591 | 594 | 590 | 594 | 5,000 | 594 |
| 2024-06-13 | 594 | 594 | 590 | 594 | 7,100 | 594 |
| 2024-06-12 | 592 | 595 | 591 | 592 | 4,200 | 592 |
| 2024-06-11 | 593 | 599 | 590 | 590 | 7,700 | 590 |
| 2024-06-10 | 594 | 595 | 590 | 593 | 7,500 | 593 |
| 2024-06-07 | 594 | 594 | 589 | 590 | 4,400 | 590 |
| 2024-06-06 | 597 | 597 | 589 | 595 | 4,400 | 595 |
| 2024-06-05 | 596 | 600 | 590 | 592 | 12,900 | 592 |
| 2024-06-04 | 594 | 602 | 592 | 595 | 8,700 | 595 |
| 2024-06-03 | 600 | 600 | 593 | 595 | 6,000 | 595 |
| 2024-05-31 | 594 | 598 | 592 | 594 | 4,000 | 594 |
| 2024-05-30 | 598 | 600 | 587 | 592 | 18,600 | 592 |
| 2024-05-29 | 610 | 610 | 596 | 605 | 10,300 | 605 |
| 2024-05-28 | 607 | 611 | 607 | 610 | 10,600 | 610 |
| 2024-05-27 | 610 | 610 | 602 | 607 | 8,300 | 607 |
| 2024-05-24 | 610 | 610 | 603 | 609 | 4,200 | 609 |
| 2024-05-23 | 607 | 613 | 606 | 611 | 10,300 | 611 |
| 2024-05-22 | 602 | 611 | 602 | 611 | 24,200 | 611 |
| 2024-05-21 | 606 | 606 | 602 | 602 | 10,200 | 602 |
| 2024-05-20 | 607 | 608 | 603 | 604 | 13,200 | 604 |
| 2024-05-17 | 610 | 610 | 600 | 603 | 20,800 | 603 |
| 2024-05-16 | 613 | 613 | 604 | 610 | 15,900 | 610 |
| 2024-05-15 | 608 | 612 | 603 | 606 | 28,600 | 606 |
| 2024-05-14 | 609 | 613 | 605 | 605 | 21,700 | 605 |
| 2024-05-13 | 611 | 611 | 608 | 610 | 10,600 | 610 |
| 2024-05-10 | 614 | 614 | 607 | 611 | 7,900 | 611 |
| 2024-05-09 | 616 | 617 | 608 | 614 | 6,400 | 614 |
| 2024-05-08 | 621 | 621 | 614 | 617 | 16,400 | 617 |
| 2024-05-07 | 619 | 622 | 610 | 616 | 45,800 | 616 |
| 2024-05-02 | 617 | 619 | 606 | 610 | 34,700 | 610 |
| 2024-05-01 | 600 | 608 | 600 | 607 | 9,000 | 607 |
| 2024-04-30 | 601 | 603 | 600 | 600 | 8,800 | 600 |
| 2024-04-26 | 598 | 600 | 595 | 600 | 4,200 | 600 |
| 2024-04-25 | 600 | 600 | 597 | 598 | 3,500 | 598 |
| 2024-04-24 | 601 | 601 | 590 | 600 | 20,500 | 600 |
| 2024-04-23 | 602 | 604 | 597 | 601 | 15,400 | 601 |
| 2024-04-22 | 600 | 601 | 595 | 601 | 17,400 | 601 |
| 2024-04-19 | 599 | 599 | 585 | 590 | 15,300 | 590 |
| 2024-04-18 | 594 | 602 | 594 | 596 | 18,300 | 596 |
| 2024-04-17 | 599 | 603 | 590 | 596 | 11,100 | 596 |
| 2024-04-16 | 605 | 605 | 597 | 603 | 12,100 | 603 |
| 2024-04-15 | 610 | 610 | 603 | 606 | 9,800 | 606 |
| 2024-04-12 | 605 | 611 | 605 | 608 | 7,500 | 608 |
| 2024-04-11 | 610 | 613 | 606 | 610 | 20,100 | 610 |
| 2024-04-10 | 607 | 614 | 605 | 613 | 18,600 | 613 |
| 2024-04-09 | 603 | 607 | 601 | 607 | 15,500 | 607 |
| 2024-04-08 | 593 | 607 | 592 | 603 | 31,300 | 603 |
| 2024-04-05 | 593 | 595 | 587 | 593 | 11,800 | 593 |
| 2024-04-04 | 593 | 593 | 588 | 593 | 8,900 | 593 |
| 2024-04-03 | 587 | 595 | 586 | 593 | 8,300 | 593 |
| 2024-04-02 | 589 | 592 | 586 | 590 | 19,900 | 590 |
| 2024-04-01 | 597 | 597 | 585 | 586 | 9,200 | 586 |
| 2024-03-29 | 585 | 595 | 585 | 592 | 19,500 | 592 |
| 2024-03-28 | 588 | 590 | 585 | 585 | 7,000 | 585 |
| 2024-03-27 | 584 | 587 | 583 | 586 | 14,400 | 586 |
| 2024-03-26 | 583 | 586 | 583 | 584 | 18,300 | 584 |
| 2024-03-25 | 583 | 592 | 581 | 585 | 28,300 | 585 |
| 2024-03-22 | 587 | 587 | 583 | 583 | 28,900 | 583 |
| 2024-03-21 | 583 | 586 | 582 | 585 | 36,700 | 585 |
| 2024-03-19 | 587 | 587 | 579 | 581 | 18,800 | 581 |
| 2024-03-18 | 578 | 587 | 577 | 582 | 14,100 | 582 |
| 2024-03-15 | 578 | 582 | 577 | 579 | 13,300 | 579 |
| 2024-03-14 | 573 | 578 | 571 | 578 | 7,200 | 578 |
| 2024-03-13 | 579 | 579 | 571 | 572 | 10,400 | 572 |
| 2024-03-12 | 566 | 577 | 566 | 574 | 12,900 | 574 |
| 2024-03-11 | 581 | 582 | 561 | 567 | 54,900 | 567 |
| 2024-03-08 | 586 | 586 | 581 | 581 | 4,400 | 581 |
| 2024-03-07 | 586 | 588 | 581 | 581 | 20,400 | 581 |
| 2024-03-06 | 581 | 586 | 580 | 581 | 11,600 | 581 |
| 2024-03-05 | 583 | 583 | 578 | 580 | 30,900 | 580 |
| 2024-03-04 | 585 | 585 | 578 | 579 | 13,100 | 579 |
| 2024-03-01 | 586 | 586 | 580 | 581 | 29,500 | 581 |
| 2024-02-29 | 590 | 592 | 586 | 586 | 23,600 | 586 |
| 2024-02-28 | 590 | 594 | 590 | 593 | 7,900 | 593 |
| 2024-02-27 | 595 | 596 | 591 | 592 | 21,000 | 592 |
| 2024-02-26 | 593 | 599 | 593 | 598 | 13,700 | 598 |
| 2024-02-22 | 597 | 597 | 591 | 593 | 22,300 | 593 |
| 2024-02-21 | 600 | 604 | 595 | 596 | 25,000 | 596 |
| 2024-02-20 | 600 | 604 | 597 | 599 | 19,700 | 599 |
| 2024-02-19 | 594 | 606 | 594 | 599 | 34,400 | 599 |
| 2024-02-16 | 592 | 600 | 588 | 594 | 29,500 | 594 |
| 2024-02-15 | 614 | 614 | 575 | 582 | 102,600 | 582 |
| 2024-02-14 | 608 | 611 | 602 | 604 | 34,800 | 604 |
| 2024-02-13 | 611 | 613 | 605 | 611 | 45,500 | 611 |
| 2024-02-09 | 610 | 614 | 605 | 610 | 21,900 | 610 |
| 2024-02-08 | 618 | 618 | 602 | 609 | 35,100 | 609 |
| 2024-02-07 | 607 | 620 | 606 | 615 | 25,000 | 615 |
| 2024-02-06 | 611 | 611 | 605 | 608 | 17,800 | 608 |
| 2024-02-05 | 601 | 610 | 599 | 610 | 22,000 | 610 |
| 2024-02-02 | 600 | 604 | 596 | 599 | 24,800 | 599 |
| 2024-02-01 | 609 | 612 | 599 | 599 | 48,200 | 599 |
| 2024-01-31 | 609 | 611 | 605 | 609 | 13,400 | 609 |
| 2024-01-30 | 610 | 613 | 608 | 610 | 12,400 | 610 |
| 2024-01-29 | 617 | 617 | 608 | 614 | 24,600 | 614 |
| 2024-01-26 | 620 | 621 | 608 | 611 | 54,600 | 611 |
| 2024-01-25 | 616 | 628 | 609 | 628 | 59,500 | 628 |
| 2024-01-24 | 614 | 618 | 607 | 613 | 32,000 | 613 |
| 2024-01-23 | 608 | 622 | 604 | 608 | 79,600 | 608 |
| 2024-01-22 | 621 | 621 | 598 | 608 | 93,300 | 608 |
| 2024-01-19 | 611 | 640 | 599 | 609 | 337,100 | 609 |
| 2024-01-18 | 583 | 616 | 583 | 610 | 125,600 | 610 |
| 2024-01-17 | 580 | 604 | 579 | 587 | 156,900 | 587 |
| 2024-01-16 | 579 | 586 | 575 | 578 | 32,100 | 578 |
| 2024-01-15 | 580 | 595 | 570 | 581 | 127,000 | 581 |
| 2024-01-12 | 577 | 577 | 568 | 573 | 26,200 | 573 |
| 2024-01-11 | 581 | 581 | 572 | 576 | 41,000 | 576 |
| 2024-01-10 | 580 | 585 | 577 | 580 | 23,100 | 580 |
| 2024-01-09 | 575 | 580 | 572 | 580 | 16,100 | 580 |
| 2024-01-05 | 579 | 581 | 573 | 574 | 31,700 | 574 |
| 2024-01-04 | 579 | 580 | 571 | 579 | 33,900 | 579 |
分割・併合履歴 ： なし
