4430 東海ソフト(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 | 1,419 | 1,463 | 1,385 | 1,438 | 79,700 | 1,438 |
| 2024-04-25 | 1,444 | 1,480 | 1,406 | 1,412 | 113,600 | 1,412 |
| 2024-04-24 | 1,419 | 1,429 | 1,392 | 1,414 | 59,100 | 1,414 |
| 2024-04-23 | 1,380 | 1,407 | 1,377 | 1,407 | 43,700 | 1,407 |
| 2024-04-22 | 1,371 | 1,386 | 1,365 | 1,377 | 14,500 | 1,377 |
| 2024-04-19 | 1,380 | 1,380 | 1,342 | 1,371 | 30,100 | 1,371 |
| 2024-04-18 | 1,353 | 1,385 | 1,353 | 1,377 | 42,100 | 1,377 |
| 2024-04-17 | 1,350 | 1,353 | 1,324 | 1,333 | 18,000 | 1,333 |
| 2024-04-16 | 1,374 | 1,376 | 1,345 | 1,346 | 22,600 | 1,346 |
| 2024-04-15 | 1,370 | 1,381 | 1,362 | 1,375 | 15,800 | 1,375 |
| 2024-04-12 | 1,381 | 1,383 | 1,362 | 1,368 | 17,000 | 1,368 |
| 2024-04-11 | 1,360 | 1,383 | 1,353 | 1,382 | 24,700 | 1,382 |
| 2024-04-10 | 1,367 | 1,368 | 1,360 | 1,361 | 21,000 | 1,361 |
| 2024-04-09 | 1,370 | 1,370 | 1,342 | 1,363 | 39,100 | 1,363 |
| 2024-04-08 | 1,409 | 1,409 | 1,335 | 1,355 | 195,400 | 1,355 |
| 2024-04-05 | 1,285 | 1,317 | 1,284 | 1,312 | 44,900 | 1,312 |
| 2024-04-04 | 1,310 | 1,311 | 1,292 | 1,298 | 25,000 | 1,298 |
| 2024-04-03 | 1,282 | 1,296 | 1,272 | 1,293 | 17,800 | 1,293 |
| 2024-04-02 | 1,276 | 1,297 | 1,273 | 1,296 | 19,400 | 1,296 |
| 2024-04-01 | 1,328 | 1,328 | 1,270 | 1,275 | 44,200 | 1,275 |
| 2024-03-29 | 1,299 | 1,318 | 1,297 | 1,313 | 31,200 | 1,313 |
| 2024-03-28 | 1,275 | 1,296 | 1,274 | 1,290 | 10,300 | 1,290 |
| 2024-03-27 | 1,265 | 1,295 | 1,264 | 1,276 | 25,200 | 1,276 |
| 2024-03-26 | 1,261 | 1,268 | 1,255 | 1,256 | 11,600 | 1,256 |
| 2024-03-25 | 1,239 | 1,265 | 1,238 | 1,255 | 38,400 | 1,255 |
| 2024-03-22 | 1,240 | 1,240 | 1,220 | 1,235 | 12,900 | 1,235 |
| 2024-03-21 | 1,235 | 1,245 | 1,225 | 1,235 | 10,200 | 1,235 |
| 2024-03-19 | 1,229 | 1,235 | 1,228 | 1,235 | 6,000 | 1,235 |
| 2024-03-18 | 1,214 | 1,240 | 1,213 | 1,233 | 22,100 | 1,233 |
| 2024-03-15 | 1,213 | 1,213 | 1,205 | 1,211 | 4,600 | 1,211 |
| 2024-03-14 | 1,211 | 1,216 | 1,202 | 1,213 | 4,200 | 1,213 |
| 2024-03-13 | 1,218 | 1,222 | 1,198 | 1,205 | 7,900 | 1,205 |
| 2024-03-12 | 1,185 | 1,201 | 1,185 | 1,201 | 20,100 | 1,201 |
| 2024-03-11 | 1,209 | 1,209 | 1,180 | 1,187 | 16,300 | 1,187 |
| 2024-03-08 | 1,196 | 1,220 | 1,196 | 1,214 | 17,000 | 1,214 |
| 2024-03-07 | 1,200 | 1,215 | 1,196 | 1,196 | 20,700 | 1,196 |
| 2024-03-06 | 1,174 | 1,195 | 1,168 | 1,195 | 15,600 | 1,195 |
| 2024-03-05 | 1,172 | 1,175 | 1,153 | 1,175 | 7,700 | 1,175 |
| 2024-03-04 | 1,166 | 1,166 | 1,159 | 1,165 | 9,300 | 1,165 |
| 2024-03-01 | 1,171 | 1,172 | 1,168 | 1,168 | 5,600 | 1,168 |
| 2024-02-29 | 1,178 | 1,178 | 1,168 | 1,169 | 8,200 | 1,169 |
| 2024-02-28 | 1,170 | 1,178 | 1,165 | 1,178 | 10,100 | 1,178 |
| 2024-02-27 | 1,165 | 1,171 | 1,165 | 1,170 | 7,300 | 1,170 |
| 2024-02-26 | 1,161 | 1,173 | 1,161 | 1,165 | 17,000 | 1,165 |
| 2024-02-22 | 1,167 | 1,168 | 1,150 | 1,165 | 19,500 | 1,165 |
| 2024-02-21 | 1,157 | 1,164 | 1,152 | 1,157 | 5,000 | 1,157 |
| 2024-02-20 | 1,166 | 1,167 | 1,156 | 1,160 | 4,900 | 1,160 |
| 2024-02-19 | 1,152 | 1,169 | 1,151 | 1,161 | 7,300 | 1,161 |
| 2024-02-16 | 1,130 | 1,158 | 1,130 | 1,150 | 11,800 | 1,150 |
| 2024-02-15 | 1,159 | 1,166 | 1,122 | 1,136 | 31,600 | 1,136 |
| 2024-02-14 | 1,154 | 1,164 | 1,154 | 1,155 | 6,900 | 1,155 |
| 2024-02-13 | 1,167 | 1,167 | 1,154 | 1,160 | 6,600 | 1,160 |
| 2024-02-09 | 1,153 | 1,161 | 1,153 | 1,155 | 5,600 | 1,155 |
| 2024-02-08 | 1,162 | 1,163 | 1,149 | 1,153 | 32,100 | 1,153 |
| 2024-02-07 | 1,170 | 1,178 | 1,161 | 1,167 | 17,500 | 1,167 |
| 2024-02-06 | 1,179 | 1,179 | 1,170 | 1,172 | 8,800 | 1,172 |
| 2024-02-05 | 1,170 | 1,181 | 1,170 | 1,178 | 12,400 | 1,178 |
| 2024-02-02 | 1,175 | 1,175 | 1,162 | 1,168 | 11,800 | 1,168 |
| 2024-02-01 | 1,167 | 1,173 | 1,161 | 1,171 | 6,500 | 1,171 |
| 2024-01-31 | 1,167 | 1,182 | 1,166 | 1,168 | 12,700 | 1,168 |
| 2024-01-30 | 1,179 | 1,184 | 1,166 | 1,166 | 25,900 | 1,166 |
| 2024-01-29 | 1,168 | 1,183 | 1,168 | 1,178 | 7,900 | 1,178 |
| 2024-01-26 | 1,168 | 1,180 | 1,162 | 1,162 | 6,100 | 1,162 |
| 2024-01-25 | 1,178 | 1,189 | 1,165 | 1,167 | 14,800 | 1,167 |
| 2024-01-24 | 1,173 | 1,191 | 1,172 | 1,177 | 19,700 | 1,177 |
| 2024-01-23 | 1,162 | 1,177 | 1,162 | 1,172 | 16,200 | 1,172 |
| 2024-01-22 | 1,146 | 1,173 | 1,146 | 1,163 | 15,400 | 1,163 |
| 2024-01-19 | 1,149 | 1,150 | 1,143 | 1,144 | 7,400 | 1,144 |
| 2024-01-18 | 1,154 | 1,157 | 1,145 | 1,145 | 8,300 | 1,145 |
| 2024-01-17 | 1,166 | 1,173 | 1,153 | 1,154 | 12,400 | 1,154 |
| 2024-01-16 | 1,174 | 1,175 | 1,158 | 1,166 | 17,500 | 1,166 |
| 2024-01-15 | 1,171 | 1,190 | 1,167 | 1,174 | 41,700 | 1,174 |
| 2024-01-12 | 1,180 | 1,191 | 1,167 | 1,174 | 31,100 | 1,174 |
| 2024-01-11 | 1,165 | 1,185 | 1,164 | 1,177 | 18,200 | 1,177 |
| 2024-01-10 | 1,171 | 1,174 | 1,163 | 1,165 | 11,100 | 1,165 |
| 2024-01-09 | 1,188 | 1,191 | 1,166 | 1,169 | 16,500 | 1,169 |
| 2024-01-05 | 1,170 | 1,187 | 1,156 | 1,183 | 19,500 | 1,183 |
| 2024-01-04 | 1,148 | 1,166 | 1,135 | 1,166 | 21,000 | 1,166 |
分割・併合履歴 ： [2019-10-30]1株→2株
