3958 笹徳印刷(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	569	580	569	579	23,500	579
2023-12-28	570	570	563	569	19,700	569
2023-12-27	564	571	564	568	62,700	568
2023-12-26	568	573	564	565	32,300	565
2023-12-25	577	577	567	568	36,600	568
2023-12-22	584	584	571	572	36,700	572
2023-12-21	585	585	575	575	31,100	575
2023-12-20	587	594	584	584	19,100	584
2023-12-19	581	587	579	587	10,000	587
2023-12-18	580	584	578	584	17,100	584
2023-12-15	580	582	575	577	14,500	577
2023-12-14	591	593	576	577	22,300	577
2023-12-13	584	591	583	591	16,800	591
2023-12-12	588	588	579	581	26,500	581
2023-12-11	585	591	581	587	17,800	587
2023-12-08	590	593	570	575	39,100	575
2023-12-07	595	601	590	590	26,400	590
2023-12-06	598	606	595	595	14,500	595
2023-12-05	606	606	596	598	21,400	598
2023-12-04	590	613	590	606	71,300	606
2023-12-01	587	599	584	588	27,300	588
2023-11-30	588	589	582	583	15,100	583
2023-11-29	589	596	579	590	57,600	590
2023-11-28	588	599	588	589	33,000	589
2023-11-27	583	598	583	598	65,000	598
2023-11-24	580	584	577	578	54,900	578
2023-11-22	580	585	574	580	26,700	580
2023-11-21	569	580	563	580	39,100	580
2023-11-20	566	571	562	562	33,100	562
2023-11-17	560	562	554	560	27,400	560
2023-11-16	565	566	555	555	13,400	555
2023-11-15	559	566	554	558	65,300	558
2023-11-14	550	561	543	558	230,800	558
2023-11-13	570	580	570	570	44,200	570
2023-11-10	575	575	566	572	22,700	572
2023-11-09	577	579	566	577	28,800	577
2023-11-08	588	588	568	571	44,600	571
2023-11-07	581	591	581	583	32,500	583
2023-11-06	580	584	573	581	57,800	581
2023-11-02	585	590	576	576	42,600	576
2023-11-01	589	589	579	579	42,600	579
2023-10-31	575	590	569	589	43,600	589
2023-10-30	565	575	565	571	21,800	571
2023-10-27	571	578	564	572	29,900	572
2023-10-26	553	578	553	571	73,700	571
2023-10-25	563	568	556	556	54,800	556
2023-10-24	575	581	541	556	268,100	556
2023-10-23	580	591	575	576	83,800	576
2023-10-20	579	587	571	580	48,600	580
2023-10-19	579	585	577	580	33,100	580
2023-10-18	580	594	571	588	59,400	588
2023-10-17	578	583	572	578	56,900	578
2023-10-16	568	575	565	575	87,700	575
2023-10-13	582	583	567	569	168,500	569
2023-10-12	579	583	572	583	70,000	583
2023-10-11	591	598	574	575	141,700	575
2023-10-10	600	610	577	583	235,200	583
2023-10-06	569	604	560	590	576,100	590
2023-10-05	573	578	561	569	210,600	569
2023-10-04	563	578	556	561	312,300	561
2023-10-03	606	606	567	567	441,700	567
2023-10-02	626	636	598	598	606,600	598
2023-09-29	652	661	631	632	690,500	632
2023-09-28	658	680	641	652	632,800	652
2023-09-27	670	704	651	669	1,088,000	669
2023-09-26	750	759	663	687	5,008,800	687
2023-09-25	760	760	703	760	6,059,600	760
2023-09-22	680	780	641	660	10,682,500	660
2023-09-21	-	-	-	-	-	-
2023-09-20	-	-	-	-	-	-
2023-09-19	-	-	-	-	-	-
2023-09-15	-	-	-	-	-	-
2023-09-14	-	-	-	-	-	-
2023-09-13	-	-	-	-	-	-
2023-09-12	-	-	-	-	-	-
2023-09-11	-	-	-	-	-	-
2023-09-08	-	-	-	-	-	-
2023-09-07	-	-	-	-	-	-
2023-09-06	-	-	-	-	-	-
2023-09-05	-	-	-	-	-	-
2023-09-04	-	-	-	-	-	-
2023-09-01	-	-	-	-	-	-
2023-08-31	-	-	-	-	-	-
2023-08-30	-	-	-	-	-	-
2023-08-29	-	-	-	-	-	-
2023-08-28	-	-	-	-	-	-
2023-08-25	-	-	-	-	-	-
2023-08-24	-	-	-	-	-	-
2023-08-23	-	-	-	-	-	-
2023-08-22	-	-	-	-	-	-
2023-08-21	-	-	-	-	-	-

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31