4102 丸尾カルシウム(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
2024-05-17---1,450-1,450
2024-05-16---1,450-1,450
2024-05-15---1,450-1,450
2024-05-141,4501,4501,4501,4501,1001,450
2024-05-131,4511,4511,4501,4501,9001,450
2024-05-101,4801,5421,4551,4552,5001,455
2024-05-091,4761,5101,4511,4703,6001,470
2024-05-08---1,476-1,476
2024-05-071,4511,4761,4501,4761,5001,476
2024-05-021,4761,4761,4491,4491,5001,449
2024-05-011,4501,4751,4501,4755001,475
2024-04-301,4751,4751,4341,4373,0001,437
2024-04-261,4301,4521,4271,4525001,452
2024-04-25---1,427-1,427
2024-04-24---1,427-1,427
2024-04-231,4001,4271,4001,4272001,427
2024-04-22---1,400-1,400
2024-04-19---1,400-1,400
2024-04-181,4081,4081,4001,4003001,400
2024-04-171,4091,4091,4091,4091001,409
2024-04-161,4151,4151,4121,4123001,412
2024-04-151,4201,4271,4131,4273001,427
2024-04-121,4241,4501,4211,4213001,421
2024-04-111,4211,4211,4211,4211001,421
2024-04-101,4281,4321,4281,4322,5001,432
2024-04-091,4261,4331,4261,4321,7001,432
2024-04-081,4761,4761,4561,4562001,456
2024-04-051,4821,4821,4801,4802001,480
2024-04-041,4901,4901,4901,4901001,490
2024-04-03---1,460-1,460
2024-04-021,4801,4801,4601,4601,4001,460
2024-04-011,4911,4911,4641,4664001,466
2024-03-291,4651,5211,4651,4911,7001,491
2024-03-281,4611,4681,4611,4651,9001,465
2024-03-271,5211,5221,5191,5212,0001,521
2024-03-261,5211,5341,5211,5211,7001,521
2024-03-251,5381,5381,5201,5209001,520
2024-03-221,5341,5381,5341,5381,1001,538
2024-03-211,5341,5341,5221,5344001,534
2024-03-191,5341,5341,5341,5342001,534
2024-03-181,5451,5471,5261,5301,0001,530
2024-03-151,5451,5451,5451,5451001,545
2024-03-141,5201,5201,5201,5201001,520
2024-03-13---1,528-1,528
2024-03-121,5461,5461,5281,5284001,528
2024-03-111,5391,5391,5391,5391001,539
2024-03-081,5371,5371,5211,5213001,521
2024-03-071,5291,5351,5291,5351,1001,535
2024-03-061,5351,5351,5041,5111,2001,511
2024-03-051,4971,5591,4861,5597001,559
2024-03-041,5051,5051,5051,5054001,505
2024-03-011,5051,5051,4841,4845001,484
2024-02-291,5051,5051,5051,5051001,505
2024-02-281,5001,5051,5001,5059001,505
2024-02-271,5281,5281,4791,4791,1001,479
2024-02-261,5111,5191,5111,5193001,519
2024-02-221,4921,5001,4921,5005001,500
2024-02-211,4911,4921,4911,4915001,491
2024-02-201,5051,5051,5011,5012001,501
2024-02-191,5251,5251,5251,5251001,525
2024-02-161,5001,5291,4991,5291,1001,529
2024-02-151,5121,5121,5011,5014001,501
2024-02-141,4771,5291,4771,5121,9001,512
2024-02-131,5401,5401,4801,4805001,480
2024-02-091,5001,5001,5001,5003001,500
2024-02-081,5351,6421,5001,50012,2001,500
2024-02-071,5501,5501,5491,5491,6001,549
2024-02-061,5501,5511,5101,5511,3001,551
2024-02-051,5301,5601,5121,5493,6001,549
2024-02-021,4901,5401,4891,5404,5001,540
2024-02-011,4691,4691,4591,4594001,459
2024-01-311,4791,4881,4791,4884001,488
2024-01-301,4691,4691,4691,4691001,469
2024-01-29---1,469-1,469
2024-01-261,4501,4691,4501,4696001,469
2024-01-251,4401,4521,4401,4521,2001,452
2024-01-241,4501,4701,4401,4706001,470
2024-01-231,4601,4601,4601,4601001,460
2024-01-221,4471,4471,4471,4471001,447
2024-01-19---1,447-1,447
2024-01-181,4491,4601,4431,4471,4001,447
2024-01-171,4151,4521,4151,4193,0001,419
2024-01-161,4091,4231,4061,4091,3001,409
2024-01-151,3991,4051,3711,4051,3001,405
2024-01-121,3991,4001,3801,4003001,400
2024-01-111,3891,4001,3891,3905001,390
2024-01-101,4001,4001,3831,3833001,383
2024-01-091,4001,4001,4001,4004001,400
2024-01-051,3801,4001,3801,4002001,400
2024-01-041,3761,3801,3601,3801,1001,380

分割・併合履歴 : [2016-09-28]1株→0.2株