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 |
---|---|---|---|---|---|---|
2023-06-08 | 560 | 561 | 553 | 555 | 55,900 | 555 |
2023-06-07 | 564 | 568 | 560 | 562 | 39,900 | 562 |
2023-06-06 | 559 | 564 | 556 | 563 | 25,200 | 563 |
2023-06-05 | 557 | 557 | 554 | 556 | 31,000 | 556 |
2023-06-02 | 551 | 553 | 550 | 551 | 35,700 | 551 |
2023-06-01 | 545 | 552 | 545 | 549 | 41,000 | 549 |
2023-05-31 | 550 | 554 | 545 | 547 | 49,200 | 547 |
2023-05-30 | 556 | 558 | 548 | 553 | 65,100 | 553 |
2023-05-29 | 558 | 564 | 556 | 557 | 40,700 | 557 |
2023-05-26 | 569 | 569 | 557 | 559 | 37,900 | 559 |
2023-05-25 | 562 | 564 | 558 | 564 | 34,100 | 564 |
2023-05-24 | 565 | 565 | 560 | 561 | 22,500 | 561 |
2023-05-23 | 571 | 571 | 558 | 562 | 48,800 | 562 |
2023-05-22 | 565 | 574 | 565 | 567 | 46,200 | 567 |
2023-05-19 | 561 | 567 | 560 | 565 | 65,300 | 565 |
2023-05-18 | 555 | 561 | 555 | 556 | 50,300 | 556 |
2023-05-17 | 555 | 556 | 552 | 554 | 28,900 | 554 |
2023-05-16 | 555 | 556 | 551 | 552 | 41,600 | 552 |
2023-05-15 | 555 | 563 | 555 | 555 | 45,100 | 555 |
2023-05-12 | 575 | 581 | 555 | 565 | 177,500 | 565 |
2023-05-11 | 588 | 588 | 577 | 579 | 44,800 | 579 |
2023-05-10 | 581 | 590 | 579 | 588 | 80,500 | 588 |
2023-05-09 | 580 | 585 | 578 | 583 | 40,900 | 583 |
2023-05-08 | 583 | 584 | 577 | 581 | 56,300 | 581 |
2023-05-02 | 577 | 583 | 570 | 583 | 50,900 | 583 |
2023-05-01 | 584 | 585 | 572 | 572 | 66,700 | 572 |
2023-04-28 | 562 | 581 | 562 | 578 | 260,100 | 578 |
2023-04-27 | 555 | 561 | 550 | 550 | 151,000 | 550 |
2023-04-26 | 557 | 560 | 548 | 556 | 79,400 | 556 |
2023-04-25 | 557 | 562 | 555 | 556 | 72,400 | 556 |
2023-04-24 | 551 | 558 | 550 | 555 | 62,100 | 555 |
2023-04-21 | 545 | 554 | 543 | 549 | 42,400 | 549 |
2023-04-20 | 544 | 549 | 538 | 545 | 63,500 | 545 |
2023-04-19 | 548 | 548 | 542 | 544 | 31,000 | 544 |
2023-04-18 | 540 | 547 | 538 | 547 | 29,500 | 547 |
2023-04-17 | 544 | 544 | 536 | 538 | 38,400 | 538 |
2023-04-14 | 541 | 544 | 537 | 543 | 46,100 | 543 |
2023-04-13 | 541 | 543 | 538 | 539 | 24,500 | 539 |
2023-04-12 | 546 | 546 | 537 | 543 | 65,700 | 543 |
2023-04-11 | 544 | 546 | 538 | 543 | 38,400 | 543 |
2023-04-10 | 534 | 542 | 533 | 542 | 42,900 | 542 |
2023-04-07 | 533 | 536 | 530 | 533 | 32,200 | 533 |
2023-04-06 | 539 | 541 | 530 | 531 | 63,600 | 531 |
2023-04-05 | 544 | 547 | 540 | 540 | 39,500 | 540 |
2023-04-04 | 546 | 551 | 545 | 549 | 34,100 | 549 |
2023-04-03 | 547 | 552 | 546 | 552 | 40,000 | 552 |
2023-03-31 | 548 | 550 | 541 | 543 | 39,400 | 543 |
2023-03-30 | 548 | 549 | 535 | 546 | 66,900 | 546 |
2023-03-29 | 532 | 540 | 528 | 540 | 62,700 | 540 |
2023-03-28 | 530 | 532 | 528 | 530 | 20,700 | 530 |
2023-03-27 | 532 | 532 | 529 | 530 | 25,700 | 530 |
2023-03-24 | 532 | 532 | 529 | 530 | 18,900 | 530 |
2023-03-23 | 530 | 533 | 529 | 532 | 35,600 | 532 |
2023-03-22 | 533 | 535 | 527 | 533 | 20,800 | 533 |
2023-03-20 | 528 | 534 | 527 | 529 | 45,300 | 529 |
2023-03-17 | 536 | 536 | 530 | 530 | 20,600 | 530 |
2023-03-16 | 530 | 533 | 528 | 528 | 71,600 | 528 |
2023-03-15 | 538 | 545 | 538 | 545 | 20,800 | 545 |
2023-03-14 | 535 | 538 | 532 | 533 | 32,200 | 533 |
2023-03-13 | 541 | 547 | 534 | 547 | 77,900 | 547 |
2023-03-10 | 561 | 561 | 552 | 554 | 83,400 | 554 |
2023-03-09 | 560 | 562 | 557 | 561 | 27,900 | 561 |
2023-03-08 | 550 | 560 | 550 | 556 | 66,000 | 556 |
2023-03-07 | 546 | 552 | 546 | 552 | 27,200 | 552 |
2023-03-06 | 555 | 555 | 548 | 548 | 22,200 | 548 |
2023-03-03 | 547 | 553 | 546 | 551 | 21,000 | 551 |
2023-03-02 | 553 | 553 | 547 | 549 | 17,000 | 549 |
2023-03-01 | 552 | 553 | 548 | 553 | 14,300 | 553 |
2023-02-28 | 552 | 552 | 545 | 547 | 18,400 | 547 |
2023-02-27 | 544 | 553 | 540 | 551 | 28,800 | 551 |
2023-02-24 | 544 | 546 | 540 | 541 | 38,600 | 541 |
2023-02-22 | 540 | 541 | 538 | 540 | 15,800 | 540 |
2023-02-21 | 538 | 544 | 538 | 542 | 18,100 | 542 |
2023-02-20 | 534 | 540 | 534 | 540 | 24,900 | 540 |
2023-02-17 | 535 | 538 | 534 | 534 | 23,700 | 534 |
2023-02-16 | 534 | 540 | 534 | 540 | 34,800 | 540 |
2023-02-15 | 539 | 539 | 534 | 536 | 37,500 | 536 |
2023-02-14 | 532 | 541 | 530 | 540 | 74,600 | 540 |
2023-02-13 | 566 | 570 | 537 | 540 | 217,200 | 540 |
2023-02-10 | 563 | 566 | 561 | 566 | 20,200 | 566 |
2023-02-09 | 563 | 567 | 558 | 566 | 21,600 | 566 |
2023-02-08 | 565 | 567 | 561 | 566 | 23,900 | 566 |
2023-02-07 | 567 | 570 | 563 | 566 | 25,900 | 566 |
2023-02-06 | 562 | 567 | 559 | 561 | 24,100 | 561 |
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