4013 勤次郎(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 858 | 858 | 843 | 851 | 10,700 | 851 |
| 2024-04-25 | 866 | 866 | 852 | 862 | 3,100 | 862 |
| 2024-04-24 | 864 | 866 | 855 | 866 | 4,700 | 866 |
| 2024-04-23 | 860 | 864 | 852 | 864 | 5,500 | 864 |
| 2024-04-22 | 835 | 860 | 831 | 858 | 22,700 | 858 |
| 2024-04-19 | 866 | 866 | 815 | 830 | 48,300 | 830 |
| 2024-04-18 | 842 | 866 | 842 | 866 | 19,700 | 866 |
| 2024-04-17 | 859 | 863 | 831 | 848 | 16,200 | 848 |
| 2024-04-16 | 862 | 863 | 847 | 859 | 10,200 | 859 |
| 2024-04-15 | 850 | 875 | 849 | 875 | 11,900 | 875 |
| 2024-04-12 | 881 | 881 | 857 | 863 | 16,600 | 863 |
| 2024-04-11 | 881 | 886 | 864 | 880 | 9,500 | 880 |
| 2024-04-10 | 876 | 899 | 872 | 891 | 14,700 | 891 |
| 2024-04-09 | 862 | 877 | 854 | 870 | 10,700 | 870 |
| 2024-04-08 | 876 | 876 | 862 | 865 | 11,400 | 865 |
| 2024-04-05 | 875 | 880 | 863 | 878 | 13,100 | 878 |
| 2024-04-04 | 914 | 914 | 875 | 892 | 22,500 | 892 |
| 2024-04-03 | 913 | 914 | 894 | 914 | 13,800 | 914 |
| 2024-04-02 | 906 | 940 | 902 | 905 | 28,300 | 905 |
| 2024-04-01 | 890 | 911 | 882 | 906 | 24,200 | 906 |
| 2024-03-29 | 866 | 882 | 866 | 882 | 15,800 | 882 |
| 2024-03-28 | 863 | 869 | 854 | 860 | 17,600 | 860 |
| 2024-03-27 | 857 | 879 | 830 | 853 | 70,100 | 853 |
| 2024-03-26 | 847 | 857 | 843 | 846 | 17,500 | 846 |
| 2024-03-25 | 855 | 870 | 839 | 847 | 22,300 | 847 |
| 2024-03-22 | 872 | 880 | 857 | 857 | 14,000 | 857 |
| 2024-03-21 | 868 | 893 | 867 | 872 | 33,000 | 872 |
| 2024-03-19 | 873 | 889 | 865 | 866 | 12,100 | 866 |
| 2024-03-18 | 889 | 889 | 842 | 888 | 100,900 | 888 |
| 2024-03-15 | 892 | 916 | 884 | 895 | 45,000 | 895 |
| 2024-03-14 | 911 | 920 | 891 | 917 | 46,500 | 917 |
| 2024-03-13 | 913 | 948 | 872 | 912 | 387,400 | 912 |
| 2024-03-12 | 897 | 912 | 877 | 912 | 335,100 | 912 |
| 2024-03-11 | 780 | 780 | 755 | 762 | 7,800 | 762 |
| 2024-03-08 | 753 | 786 | 752 | 786 | 20,100 | 786 |
| 2024-03-07 | 775 | 775 | 751 | 761 | 19,000 | 761 |
| 2024-03-06 | 738 | 799 | 737 | 775 | 74,700 | 775 |
| 2024-03-05 | 750 | 750 | 732 | 739 | 25,700 | 739 |
| 2024-03-04 | 761 | 761 | 738 | 750 | 42,800 | 750 |
| 2024-03-01 | 781 | 781 | 753 | 766 | 20,600 | 766 |
| 2024-02-29 | 782 | 782 | 768 | 781 | 21,100 | 781 |
| 2024-02-28 | 785 | 789 | 781 | 782 | 9,700 | 782 |
| 2024-02-27 | 791 | 797 | 781 | 794 | 16,500 | 794 |
| 2024-02-26 | 800 | 805 | 789 | 791 | 13,100 | 791 |
| 2024-02-22 | 815 | 815 | 790 | 797 | 14,100 | 797 |
| 2024-02-21 | 799 | 815 | 792 | 815 | 12,800 | 815 |
| 2024-02-20 | 792 | 815 | 789 | 804 | 11,900 | 804 |
| 2024-02-19 | 787 | 794 | 777 | 792 | 12,000 | 792 |
| 2024-02-16 | 797 | 799 | 785 | 788 | 15,000 | 788 |
| 2024-02-15 | 815 | 815 | 780 | 797 | 10,500 | 797 |
| 2024-02-14 | 816 | 822 | 756 | 788 | 35,200 | 788 |
| 2024-02-13 | 823 | 829 | 801 | 819 | 31,900 | 819 |
| 2024-02-09 | 881 | 884 | 807 | 831 | 39,900 | 831 |
| 2024-02-08 | 898 | 898 | 886 | 886 | 9,900 | 886 |
| 2024-02-07 | 896 | 904 | 893 | 896 | 1,200 | 896 |
| 2024-02-06 | 905 | 905 | 894 | 896 | 2,400 | 896 |
| 2024-02-05 | 904 | 910 | 897 | 908 | 7,400 | 908 |
| 2024-02-02 | 896 | 906 | 895 | 904 | 2,800 | 904 |
| 2024-02-01 | 892 | 899 | 889 | 897 | 4,700 | 897 |
| 2024-01-31 | 911 | 911 | 892 | 902 | 5,800 | 902 |
| 2024-01-30 | 919 | 920 | 893 | 910 | 23,300 | 910 |
| 2024-01-29 | 929 | 929 | 910 | 910 | 6,000 | 910 |
| 2024-01-26 | 900 | 925 | 900 | 919 | 4,700 | 919 |
| 2024-01-25 | 913 | 913 | 895 | 900 | 7,600 | 900 |
| 2024-01-24 | 913 | 915 | 894 | 914 | 13,400 | 914 |
| 2024-01-23 | 915 | 919 | 902 | 919 | 6,400 | 919 |
| 2024-01-22 | 893 | 925 | 893 | 914 | 21,900 | 914 |
| 2024-01-19 | 900 | 904 | 895 | 895 | 2,100 | 895 |
| 2024-01-18 | 896 | 908 | 890 | 908 | 7,500 | 908 |
| 2024-01-17 | 925 | 925 | 897 | 897 | 8,400 | 897 |
| 2024-01-16 | 918 | 929 | 913 | 915 | 4,400 | 915 |
| 2024-01-15 | 920 | 920 | 913 | 913 | 1,800 | 913 |
| 2024-01-12 | 900 | 935 | 900 | 920 | 11,300 | 920 |
| 2024-01-11 | 927 | 938 | 909 | 909 | 6,000 | 909 |
| 2024-01-10 | 955 | 955 | 925 | 930 | 3,100 | 930 |
| 2024-01-09 | 945 | 958 | 942 | 946 | 2,700 | 946 |
| 2024-01-05 | 970 | 970 | 945 | 945 | 2,000 | 945 |
| 2024-01-04 | 954 | 964 | 936 | 964 | 4,700 | 964 |
分割・併合履歴 ： なし
