4987 (株)寺岡製作所 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 |
|---|---|---|---|---|---|---|
| 2024-03-08 | 561 | 562 | 561 | 561 | 71,600 | 561 |
| 2024-03-07 | 561 | 561 | 561 | 561 | 95,500 | 561 |
| 2024-03-06 | 561 | 561 | 561 | 561 | 87,900 | 561 |
| 2024-03-05 | 561 | 562 | 561 | 562 | 87,600 | 562 |
| 2024-03-04 | 561 | 562 | 561 | 561 | 90,900 | 561 |
| 2024-03-01 | 561 | 562 | 561 | 562 | 62,200 | 562 |
| 2024-02-29 | 561 | 562 | 561 | 561 | 66,500 | 561 |
| 2024-02-28 | 561 | 562 | 561 | 562 | 90,100 | 562 |
| 2024-02-27 | 561 | 561 | 561 | 561 | 95,800 | 561 |
| 2024-02-26 | 561 | 562 | 561 | 561 | 68,000 | 561 |
| 2024-02-22 | 561 | 562 | 561 | 561 | 12,200 | 561 |
| 2024-02-21 | 561 | 562 | 561 | 561 | 48,400 | 561 |
| 2024-02-20 | 561 | 562 | 561 | 561 | 33,800 | 561 |
| 2024-02-19 | 561 | 562 | 561 | 561 | 57,600 | 561 |
| 2024-02-16 | 561 | 562 | 561 | 561 | 11,600 | 561 |
| 2024-02-15 | 562 | 562 | 561 | 561 | 8,700 | 561 |
| 2024-02-14 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2024-02-13 | 562 | 562 | 562 | 562 | 10,600 | 562 |
| 2024-02-09 | 561 | 562 | 561 | 561 | 92,200 | 561 |
| 2024-02-08 | 562 | 562 | 561 | 561 | 134,900 | 561 |
| 2024-02-07 | 561 | 561 | 561 | 561 | 1,100 | 561 |
| 2024-02-06 | 562 | 562 | 561 | 561 | 61,400 | 561 |
| 2024-02-05 | 562 | 562 | 561 | 561 | 64,100 | 561 |
| 2024-02-02 | 562 | 562 | 561 | 561 | 2,300 | 561 |
| 2024-02-01 | 561 | 562 | 561 | 561 | 2,600 | 561 |
| 2024-01-31 | 562 | 562 | 561 | 562 | 198,700 | 562 |
| 2024-01-30 | 563 | 563 | 562 | 562 | 64,900 | 562 |
| 2024-01-29 | 563 | 563 | 562 | 562 | 14,100 | 562 |
| 2024-01-26 | 562 | 563 | 562 | 562 | 13,300 | 562 |
| 2024-01-25 | 562 | 563 | 562 | 563 | 83,700 | 563 |
| 2024-01-24 | 562 | 563 | 562 | 562 | 23,900 | 562 |
| 2024-01-23 | 563 | 564 | 562 | 563 | 40,600 | 563 |
| 2024-01-22 | 562 | 564 | 562 | 563 | 141,800 | 563 |
| 2024-01-19 | 563 | 563 | 561 | 561 | 13,100 | 561 |
| 2024-01-18 | 562 | 564 | 561 | 561 | 199,600 | 561 |
| 2024-01-17 | 563 | 563 | 562 | 562 | 52,700 | 562 |
| 2024-01-16 | 562 | 563 | 562 | 562 | 18,300 | 562 |
| 2024-01-15 | 562 | 562 | 562 | 562 | 6,200 | 562 |
| 2024-01-12 | 563 | 563 | 562 | 563 | 7,000 | 563 |
| 2024-01-11 | 563 | 563 | 562 | 563 | 83,800 | 563 |
| 2024-01-10 | 563 | 564 | 562 | 564 | 84,700 | 564 |
| 2024-01-09 | 563 | 564 | 562 | 564 | 81,500 | 564 |
| 2024-01-05 | 563 | 564 | 562 | 563 | 66,100 | 563 |
| 2024-01-04 | 563 | 564 | 562 | 563 | 58,100 | 563 |
分割・併合履歴 ： [1995-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1987-03-27]1株→1.1株
