4963 星光PMC(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 |
---|---|---|---|---|---|---|
2023-02-03 | 555 | 562 | 553 | 562 | 31,000 | 562 |
2023-02-02 | 564 | 564 | 553 | 553 | 41,900 | 553 |
2023-02-01 | 563 | 564 | 555 | 564 | 31,000 | 564 |
2023-01-31 | 555 | 560 | 555 | 560 | 23,100 | 560 |
2023-01-30 | 564 | 567 | 554 | 554 | 133,300 | 554 |
2023-01-27 | 563 | 570 | 563 | 567 | 30,400 | 567 |
2023-01-26 | 571 | 571 | 561 | 565 | 61,400 | 565 |
2023-01-25 | 549 | 574 | 545 | 567 | 117,400 | 567 |
2023-01-24 | 545 | 552 | 538 | 550 | 91,100 | 550 |
2023-01-23 | 532 | 546 | 531 | 546 | 49,600 | 546 |
2023-01-20 | 528 | 532 | 528 | 530 | 12,700 | 530 |
2023-01-19 | 527 | 532 | 527 | 528 | 16,100 | 528 |
2023-01-18 | 530 | 533 | 527 | 530 | 16,700 | 530 |
2023-01-17 | 530 | 530 | 527 | 528 | 17,200 | 528 |
2023-01-16 | 527 | 528 | 526 | 527 | 40,700 | 527 |
2023-01-13 | 531 | 535 | 527 | 528 | 39,500 | 528 |
2023-01-12 | 529 | 531 | 527 | 528 | 30,200 | 528 |
2023-01-11 | 528 | 534 | 527 | 531 | 39,700 | 531 |
2023-01-10 | 529 | 533 | 529 | 529 | 9,800 | 529 |
2023-01-06 | 526 | 530 | 526 | 529 | 19,100 | 529 |
2023-01-05 | 527 | 533 | 525 | 525 | 32,100 | 525 |
2023-01-04 | 530 | 532 | 526 | 529 | 31,000 | 529 |
分割・併合履歴 : [2002-03-26]1株→2株