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
2023-06-0856056155355555,900555
2023-06-0756456856056239,900562
2023-06-0655956455656325,200563
2023-06-0555755755455631,000556
2023-06-0255155355055135,700551
2023-06-0154555254554941,000549
2023-05-3155055454554749,200547
2023-05-3055655854855365,100553
2023-05-2955856455655740,700557
2023-05-2656956955755937,900559
2023-05-2556256455856434,100564
2023-05-2456556556056122,500561
2023-05-2357157155856248,800562
2023-05-2256557456556746,200567
2023-05-1956156756056565,300565
2023-05-1855556155555650,300556
2023-05-1755555655255428,900554
2023-05-1655555655155241,600552
2023-05-1555556355555545,100555
2023-05-12575581555565177,500565
2023-05-1158858857757944,800579
2023-05-1058159057958880,500588
2023-05-0958058557858340,900583
2023-05-0858358457758156,300581
2023-05-0257758357058350,900583
2023-05-0158458557257266,700572
2023-04-28562581562578260,100578
2023-04-27555561550550151,000550
2023-04-2655756054855679,400556
2023-04-2555756255555672,400556
2023-04-2455155855055562,100555
2023-04-2154555454354942,400549
2023-04-2054454953854563,500545
2023-04-1954854854254431,000544
2023-04-1854054753854729,500547
2023-04-1754454453653838,400538
2023-04-1454154453754346,100543
2023-04-1354154353853924,500539
2023-04-1254654653754365,700543
2023-04-1154454653854338,400543
2023-04-1053454253354242,900542
2023-04-0753353653053332,200533
2023-04-0653954153053163,600531
2023-04-0554454754054039,500540
2023-04-0454655154554934,100549
2023-04-0354755254655240,000552
2023-03-3154855054154339,400543
2023-03-3054854953554666,900546
2023-03-2953254052854062,700540
2023-03-2853053252853020,700530
2023-03-2753253252953025,700530
2023-03-2453253252953018,900530
2023-03-2353053352953235,600532
2023-03-2253353552753320,800533
2023-03-2052853452752945,300529
2023-03-1753653653053020,600530
2023-03-1653053352852871,600528
2023-03-1553854553854520,800545
2023-03-1453553853253332,200533
2023-03-1354154753454777,900547
2023-03-1056156155255483,400554
2023-03-0956056255756127,900561
2023-03-0855056055055666,000556
2023-03-0754655254655227,200552
2023-03-0655555554854822,200548
2023-03-0354755354655121,000551
2023-03-0255355354754917,000549
2023-03-0155255354855314,300553
2023-02-2855255254554718,400547
2023-02-2754455354055128,800551
2023-02-2454454654054138,600541
2023-02-2254054153854015,800540
2023-02-2153854453854218,100542
2023-02-2053454053454024,900540
2023-02-1753553853453423,700534
2023-02-1653454053454034,800540
2023-02-1553953953453637,500536
2023-02-1453254153054074,600540
2023-02-13566570537540217,200540
2023-02-1056356656156620,200566
2023-02-0956356755856621,600566
2023-02-0856556756156623,900566
2023-02-0756757056356625,900566
2023-02-0656256755956124,100561
2023-02-0355556255356231,000562
2023-02-0256456455355341,900553
2023-02-0156356455556431,000564
2023-01-3155556055556023,100560
2023-01-30564567554554133,300554
2023-01-2756357056356730,400567
2023-01-2657157156156561,400565
2023-01-25549574545567117,400567
2023-01-2454555253855091,100550
2023-01-2353254653154649,600546
2023-01-2052853252853012,700530
2023-01-1952753252752816,100528
2023-01-1853053352753016,700530
2023-01-1753053052752817,200528
2023-01-1652752852652740,700527
2023-01-1353153552752839,500528
2023-01-1252953152752830,200528
2023-01-1152853452753139,700531
2023-01-105295335295299,800529
2023-01-0652653052652919,100529
2023-01-0552753352552532,100525
2023-01-0453053252652931,000529

分割・併合履歴 : [2002-03-26]1株→2株