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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,465 | 1,521 | 1,465 | 1,491 | 1,700 | 1,491 |
2024-03-28 | 1,461 | 1,468 | 1,461 | 1,465 | 1,900 | 1,465 |
2024-03-27 | 1,521 | 1,522 | 1,519 | 1,521 | 2,000 | 1,521 |
2024-03-26 | 1,521 | 1,534 | 1,521 | 1,521 | 1,700 | 1,521 |
2024-03-25 | 1,538 | 1,538 | 1,520 | 1,520 | 900 | 1,520 |
2024-03-22 | 1,534 | 1,538 | 1,534 | 1,538 | 1,100 | 1,538 |
2024-03-21 | 1,534 | 1,534 | 1,522 | 1,534 | 400 | 1,534 |
2024-03-19 | 1,534 | 1,534 | 1,534 | 1,534 | 200 | 1,534 |
2024-03-18 | 1,545 | 1,547 | 1,526 | 1,530 | 1,000 | 1,530 |
2024-03-15 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
2024-03-14 | 1,520 | 1,520 | 1,520 | 1,520 | 100 | 1,520 |
2024-03-13 | - | - | - | 1,528 | - | 1,528 |
2024-03-12 | 1,546 | 1,546 | 1,528 | 1,528 | 400 | 1,528 |
2024-03-11 | 1,539 | 1,539 | 1,539 | 1,539 | 100 | 1,539 |
2024-03-08 | 1,537 | 1,537 | 1,521 | 1,521 | 300 | 1,521 |
2024-03-07 | 1,529 | 1,535 | 1,529 | 1,535 | 1,100 | 1,535 |
2024-03-06 | 1,535 | 1,535 | 1,504 | 1,511 | 1,200 | 1,511 |
2024-03-05 | 1,497 | 1,559 | 1,486 | 1,559 | 700 | 1,559 |
2024-03-04 | 1,505 | 1,505 | 1,505 | 1,505 | 400 | 1,505 |
2024-03-01 | 1,505 | 1,505 | 1,484 | 1,484 | 500 | 1,484 |
2024-02-29 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 1,505 |
2024-02-28 | 1,500 | 1,505 | 1,500 | 1,505 | 900 | 1,505 |
2024-02-27 | 1,528 | 1,528 | 1,479 | 1,479 | 1,100 | 1,479 |
2024-02-26 | 1,511 | 1,519 | 1,511 | 1,519 | 300 | 1,519 |
2024-02-22 | 1,492 | 1,500 | 1,492 | 1,500 | 500 | 1,500 |
2024-02-21 | 1,491 | 1,492 | 1,491 | 1,491 | 500 | 1,491 |
2024-02-20 | 1,505 | 1,505 | 1,501 | 1,501 | 200 | 1,501 |
2024-02-19 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 1,525 |
2024-02-16 | 1,500 | 1,529 | 1,499 | 1,529 | 1,100 | 1,529 |
2024-02-15 | 1,512 | 1,512 | 1,501 | 1,501 | 400 | 1,501 |
2024-02-14 | 1,477 | 1,529 | 1,477 | 1,512 | 1,900 | 1,512 |
2024-02-13 | 1,540 | 1,540 | 1,480 | 1,480 | 500 | 1,480 |
2024-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
2024-02-08 | 1,535 | 1,642 | 1,500 | 1,500 | 12,200 | 1,500 |
2024-02-07 | 1,550 | 1,550 | 1,549 | 1,549 | 1,600 | 1,549 |
2024-02-06 | 1,550 | 1,551 | 1,510 | 1,551 | 1,300 | 1,551 |
2024-02-05 | 1,530 | 1,560 | 1,512 | 1,549 | 3,600 | 1,549 |
2024-02-02 | 1,490 | 1,540 | 1,489 | 1,540 | 4,500 | 1,540 |
2024-02-01 | 1,469 | 1,469 | 1,459 | 1,459 | 400 | 1,459 |
2024-01-31 | 1,479 | 1,488 | 1,479 | 1,488 | 400 | 1,488 |
2024-01-30 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
2024-01-29 | - | - | - | 1,469 | - | 1,469 |
2024-01-26 | 1,450 | 1,469 | 1,450 | 1,469 | 600 | 1,469 |
2024-01-25 | 1,440 | 1,452 | 1,440 | 1,452 | 1,200 | 1,452 |
2024-01-24 | 1,450 | 1,470 | 1,440 | 1,470 | 600 | 1,470 |
2024-01-23 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
2024-01-22 | 1,447 | 1,447 | 1,447 | 1,447 | 100 | 1,447 |
2024-01-19 | - | - | - | 1,447 | - | 1,447 |
2024-01-18 | 1,449 | 1,460 | 1,443 | 1,447 | 1,400 | 1,447 |
2024-01-17 | 1,415 | 1,452 | 1,415 | 1,419 | 3,000 | 1,419 |
2024-01-16 | 1,409 | 1,423 | 1,406 | 1,409 | 1,300 | 1,409 |
2024-01-15 | 1,399 | 1,405 | 1,371 | 1,405 | 1,300 | 1,405 |
2024-01-12 | 1,399 | 1,400 | 1,380 | 1,400 | 300 | 1,400 |
2024-01-11 | 1,389 | 1,400 | 1,389 | 1,390 | 500 | 1,390 |
2024-01-10 | 1,400 | 1,400 | 1,383 | 1,383 | 300 | 1,383 |
2024-01-09 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 1,400 |
2024-01-05 | 1,380 | 1,400 | 1,380 | 1,400 | 200 | 1,400 |
2024-01-04 | 1,376 | 1,380 | 1,360 | 1,380 | 1,100 | 1,380 |
分割・併合履歴 : [2016-09-28]1株→0.2株