4994 大成ラミック(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 | 2,867 | 2,882 | 2,865 | 2,865 | 1,700 | 2,865 |
| 2024-04-25 | 2,884 | 2,899 | 2,867 | 2,867 | 3,600 | 2,867 |
| 2024-04-24 | 2,884 | 2,902 | 2,881 | 2,881 | 3,500 | 2,881 |
| 2024-04-23 | 2,910 | 2,910 | 2,878 | 2,878 | 1,400 | 2,878 |
| 2024-04-22 | 2,869 | 2,894 | 2,868 | 2,894 | 2,800 | 2,894 |
| 2024-04-19 | 2,876 | 2,894 | 2,850 | 2,866 | 4,100 | 2,866 |
| 2024-04-18 | 2,873 | 2,898 | 2,873 | 2,877 | 1,000 | 2,877 |
| 2024-04-17 | 2,900 | 2,912 | 2,880 | 2,880 | 3,600 | 2,880 |
| 2024-04-16 | 2,910 | 2,914 | 2,901 | 2,902 | 4,000 | 2,902 |
| 2024-04-15 | 2,911 | 2,925 | 2,906 | 2,910 | 3,500 | 2,910 |
| 2024-04-12 | 2,934 | 2,936 | 2,910 | 2,920 | 3,000 | 2,920 |
| 2024-04-11 | 2,920 | 2,936 | 2,903 | 2,912 | 1,600 | 2,912 |
| 2024-04-10 | 2,936 | 2,936 | 2,916 | 2,920 | 1,900 | 2,920 |
| 2024-04-09 | 2,930 | 2,936 | 2,921 | 2,936 | 1,400 | 2,936 |
| 2024-04-08 | 2,922 | 2,941 | 2,904 | 2,924 | 4,200 | 2,924 |
| 2024-04-05 | 2,900 | 2,938 | 2,881 | 2,912 | 4,200 | 2,912 |
| 2024-04-04 | 2,900 | 2,918 | 2,900 | 2,911 | 5,100 | 2,911 |
| 2024-04-03 | 2,900 | 2,924 | 2,862 | 2,900 | 9,400 | 2,900 |
| 2024-04-02 | 2,979 | 2,979 | 2,901 | 2,901 | 9,100 | 2,901 |
| 2024-04-01 | 3,000 | 3,000 | 2,973 | 2,979 | 3,200 | 2,979 |
| 2024-03-29 | 2,950 | 3,000 | 2,950 | 2,984 | 5,800 | 2,984 |
| 2024-03-28 | 2,968 | 3,015 | 2,950 | 2,950 | 11,800 | 2,950 |
| 2024-03-27 | 3,045 | 3,080 | 3,045 | 3,070 | 16,200 | 3,070 |
| 2024-03-26 | 3,030 | 3,060 | 3,030 | 3,040 | 8,700 | 3,040 |
| 2024-03-25 | 3,070 | 3,070 | 3,040 | 3,040 | 10,900 | 3,040 |
| 2024-03-22 | 3,060 | 3,075 | 3,040 | 3,075 | 5,000 | 3,075 |
| 2024-03-21 | 3,070 | 3,070 | 3,045 | 3,060 | 5,100 | 3,060 |
| 2024-03-19 | 3,030 | 3,070 | 3,020 | 3,070 | 4,300 | 3,070 |
| 2024-03-18 | 3,025 | 3,045 | 2,999 | 3,025 | 3,200 | 3,025 |
| 2024-03-15 | 3,060 | 3,060 | 2,975 | 3,025 | 12,300 | 3,025 |
| 2024-03-14 | 3,000 | 3,065 | 3,000 | 3,055 | 6,500 | 3,055 |
| 2024-03-13 | 2,998 | 3,015 | 2,998 | 3,000 | 4,700 | 3,000 |
| 2024-03-12 | 2,999 | 2,999 | 2,973 | 2,999 | 4,800 | 2,999 |
| 2024-03-11 | 2,997 | 3,005 | 2,976 | 2,999 | 4,900 | 2,999 |
| 2024-03-08 | 2,982 | 3,010 | 2,980 | 3,010 | 7,300 | 3,010 |
| 2024-03-07 | 2,997 | 2,997 | 2,980 | 2,996 | 3,500 | 2,996 |
| 2024-03-06 | 2,974 | 3,000 | 2,974 | 2,997 | 5,700 | 2,997 |
| 2024-03-05 | 2,962 | 3,005 | 2,962 | 2,983 | 4,500 | 2,983 |
| 2024-03-04 | 2,998 | 3,065 | 2,961 | 3,020 | 11,300 | 3,020 |
| 2024-03-01 | 3,000 | 3,000 | 2,983 | 2,990 | 2,900 | 2,990 |
| 2024-02-29 | 3,000 | 3,020 | 3,000 | 3,005 | 5,100 | 3,005 |
| 2024-02-28 | 3,005 | 3,035 | 3,000 | 3,030 | 4,800 | 3,030 |
| 2024-02-27 | 3,025 | 3,040 | 3,000 | 3,020 | 3,400 | 3,020 |
| 2024-02-26 | 3,085 | 3,085 | 3,030 | 3,035 | 3,100 | 3,035 |
| 2024-02-22 | 3,075 | 3,085 | 3,055 | 3,085 | 5,200 | 3,085 |
| 2024-02-21 | 3,035 | 3,065 | 3,035 | 3,045 | 2,800 | 3,045 |
| 2024-02-20 | 3,075 | 3,085 | 3,070 | 3,070 | 3,200 | 3,070 |
| 2024-02-19 | 3,060 | 3,075 | 3,050 | 3,075 | 3,600 | 3,075 |
| 2024-02-16 | 2,968 | 3,080 | 2,966 | 3,080 | 12,500 | 3,080 |
| 2024-02-15 | 2,975 | 2,975 | 2,930 | 2,939 | 7,100 | 2,939 |
| 2024-02-14 | 3,015 | 3,015 | 2,971 | 2,996 | 9,800 | 2,996 |
| 2024-02-13 | 3,020 | 3,060 | 3,010 | 3,030 | 7,300 | 3,030 |
| 2024-02-09 | 3,035 | 3,035 | 3,000 | 3,000 | 4,800 | 3,000 |
| 2024-02-08 | 3,060 | 3,070 | 3,015 | 3,035 | 7,300 | 3,035 |
| 2024-02-07 | 3,025 | 3,095 | 3,025 | 3,090 | 9,500 | 3,090 |
| 2024-02-06 | 3,060 | 3,060 | 3,020 | 3,020 | 2,600 | 3,020 |
| 2024-02-05 | 3,070 | 3,075 | 3,025 | 3,045 | 6,600 | 3,045 |
| 2024-02-02 | 2,997 | 3,080 | 2,978 | 3,065 | 15,300 | 3,065 |
| 2024-02-01 | 2,971 | 2,993 | 2,964 | 2,976 | 4,200 | 2,976 |
| 2024-01-31 | 2,993 | 2,993 | 2,970 | 2,981 | 4,300 | 2,981 |
| 2024-01-30 | 2,999 | 3,020 | 2,968 | 2,971 | 8,100 | 2,971 |
| 2024-01-29 | 2,992 | 3,005 | 2,990 | 2,999 | 2,200 | 2,999 |
| 2024-01-26 | 3,015 | 3,015 | 2,972 | 2,972 | 7,800 | 2,972 |
| 2024-01-25 | 2,996 | 3,020 | 2,994 | 3,005 | 5,600 | 3,005 |
| 2024-01-24 | 3,025 | 3,025 | 2,973 | 2,975 | 8,800 | 2,975 |
| 2024-01-23 | 2,996 | 3,045 | 2,996 | 3,020 | 8,900 | 3,020 |
| 2024-01-22 | 2,980 | 2,997 | 2,980 | 2,988 | 2,300 | 2,988 |
| 2024-01-19 | 2,986 | 2,994 | 2,960 | 2,963 | 10,200 | 2,963 |
| 2024-01-18 | 2,960 | 2,994 | 2,960 | 2,990 | 4,300 | 2,990 |
| 2024-01-17 | 2,991 | 3,010 | 2,961 | 2,961 | 5,500 | 2,961 |
| 2024-01-16 | 3,020 | 3,035 | 2,983 | 2,997 | 11,700 | 2,997 |
| 2024-01-15 | 2,983 | 3,020 | 2,983 | 3,005 | 10,500 | 3,005 |
| 2024-01-12 | 2,967 | 2,980 | 2,944 | 2,976 | 7,900 | 2,976 |
| 2024-01-11 | 2,998 | 3,000 | 2,967 | 2,967 | 7,600 | 2,967 |
| 2024-01-10 | 2,948 | 2,995 | 2,947 | 2,995 | 13,200 | 2,995 |
| 2024-01-09 | 2,930 | 2,965 | 2,912 | 2,923 | 7,100 | 2,923 |
| 2024-01-05 | 2,930 | 2,950 | 2,922 | 2,928 | 6,000 | 2,928 |
| 2024-01-04 | 2,899 | 2,924 | 2,881 | 2,922 | 5,200 | 2,922 |
分割・併合履歴 ： なし
