- 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
