5010 日本精蝋(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 265 | 272 | 261 | 269 | 642,000 | 269 |
| 2024-11-20 | 277 | 280 | 256 | 271 | 884,600 | 271 |
| 2024-11-19 | 291 | 291 | 277 | 279 | 433,400 | 279 |
| 2024-11-18 | 287 | 291 | 277 | 290 | 290,900 | 290 |
| 2024-11-15 | 306 | 306 | 271 | 288 | 1,400,700 | 288 |
| 2024-11-14 | 320 | 333 | 318 | 325 | 386,200 | 325 |
| 2024-11-13 | 323 | 325 | 316 | 318 | 220,300 | 318 |
| 2024-11-12 | 334 | 334 | 321 | 325 | 356,400 | 325 |
| 2024-11-11 | 332 | 335 | 326 | 331 | 396,400 | 331 |
| 2024-11-08 | 330 | 342 | 328 | 329 | 370,500 | 329 |
| 2024-11-07 | 328 | 334 | 325 | 325 | 323,100 | 325 |
| 2024-11-06 | 315 | 326 | 315 | 325 | 308,200 | 325 |
| 2024-11-05 | 315 | 319 | 312 | 315 | 135,400 | 315 |
| 2024-11-01 | 317 | 319 | 312 | 317 | 206,500 | 317 |
| 2024-10-31 | 316 | 319 | 310 | 319 | 230,600 | 319 |
| 2024-10-30 | 318 | 321 | 312 | 320 | 220,800 | 320 |
| 2024-10-29 | 315 | 318 | 304 | 318 | 377,100 | 318 |
| 2024-10-28 | 304 | 322 | 304 | 317 | 451,800 | 317 |
| 2024-10-25 | 295 | 305 | 292 | 305 | 221,800 | 305 |
| 2024-10-24 | 283 | 309 | 279 | 300 | 776,900 | 300 |
| 2024-10-23 | 287 | 292 | 284 | 285 | 137,100 | 285 |
| 2024-10-22 | 287 | 291 | 284 | 287 | 120,200 | 287 |
| 2024-10-21 | 287 | 289 | 285 | 287 | 77,400 | 287 |
| 2024-10-18 | 289 | 290 | 286 | 288 | 80,000 | 288 |
| 2024-10-17 | 292 | 293 | 278 | 291 | 288,200 | 291 |
| 2024-10-16 | 291 | 297 | 289 | 293 | 193,200 | 293 |
| 2024-10-15 | 304 | 304 | 291 | 294 | 379,500 | 294 |
| 2024-10-11 | 301 | 307 | 298 | 300 | 318,900 | 300 |
| 2024-10-10 | 304 | 308 | 296 | 299 | 432,900 | 299 |
| 2024-10-09 | 287 | 304 | 284 | 304 | 639,200 | 304 |
| 2024-10-08 | 296 | 296 | 285 | 286 | 367,300 | 286 |
| 2024-10-07 | 281 | 297 | 278 | 297 | 452,300 | 297 |
| 2024-10-04 | 280 | 282 | 277 | 278 | 121,700 | 278 |
| 2024-10-03 | 277 | 281 | 273 | 279 | 329,500 | 279 |
| 2024-10-02 | 264 | 279 | 264 | 274 | 345,900 | 274 |
| 2024-10-01 | 259 | 271 | 258 | 271 | 253,600 | 271 |
| 2024-09-30 | 259 | 264 | 256 | 257 | 309,100 | 257 |
| 2024-09-27 | 266 | 271 | 266 | 266 | 258,700 | 266 |
| 2024-09-26 | 265 | 267 | 262 | 265 | 130,900 | 265 |
| 2024-09-25 | 263 | 264 | 258 | 264 | 186,200 | 264 |
| 2024-09-24 | 273 | 273 | 263 | 263 | 302,600 | 263 |
| 2024-09-20 | 268 | 273 | 262 | 272 | 297,800 | 272 |
| 2024-09-19 | 265 | 270 | 260 | 266 | 302,000 | 266 |
| 2024-09-18 | 259 | 266 | 252 | 262 | 662,600 | 262 |
| 2024-09-17 | 264 | 268 | 249 | 252 | 373,700 | 252 |
| 2024-09-13 | 265 | 269 | 258 | 264 | 302,300 | 264 |
| 2024-09-12 | 261 | 279 | 259 | 260 | 1,059,300 | 260 |
| 2024-09-11 | 259 | 259 | 245 | 251 | 514,600 | 251 |
| 2024-09-10 | 256 | 260 | 248 | 259 | 377,700 | 259 |
| 2024-09-09 | 248 | 254 | 243 | 254 | 325,700 | 254 |
| 2024-09-06 | 262 | 267 | 253 | 256 | 238,600 | 256 |
| 2024-09-05 | 252 | 268 | 252 | 261 | 312,400 | 261 |
| 2024-09-04 | 257 | 259 | 250 | 257 | 470,900 | 257 |
| 2024-09-03 | 269 | 269 | 262 | 263 | 435,000 | 263 |
| 2024-09-02 | 280 | 280 | 270 | 270 | 346,200 | 270 |
| 2024-08-30 | 273 | 285 | 271 | 282 | 535,000 | 282 |
| 2024-08-29 | 273 | 279 | 270 | 275 | 216,900 | 275 |
| 2024-08-28 | 283 | 284 | 272 | 276 | 443,400 | 276 |
| 2024-08-27 | 283 | 292 | 281 | 281 | 404,600 | 281 |
| 2024-08-26 | 279 | 286 | 276 | 285 | 407,700 | 285 |
| 2024-08-23 | 271 | 284 | 270 | 280 | 876,800 | 280 |
| 2024-08-22 | 308 | 314 | 276 | 278 | 2,232,900 | 278 |
| 2024-08-21 | 297 | 306 | 288 | 300 | 919,300 | 300 |
| 2024-08-20 | 295 | 310 | 292 | 302 | 1,083,900 | 302 |
| 2024-08-19 | 313 | 325 | 290 | 297 | 2,390,000 | 297 |
| 2024-08-16 | 300 | 349 | 293 | 318 | 10,525,200 | 318 |
| 2024-08-15 | 286 | 286 | 286 | 286 | 204,400 | 286 |
| 2024-08-14 | 206 | 207 | 201 | 206 | 641,900 | 206 |
| 2024-08-13 | 208 | 214 | 200 | 202 | 680,500 | 202 |
| 2024-08-09 | 180 | 192 | 177 | 190 | 343,100 | 190 |
| 2024-08-08 | 178 | 183 | 174 | 175 | 253,200 | 175 |
| 2024-08-07 | 173 | 183 | 173 | 178 | 506,000 | 178 |
| 2024-08-06 | 162 | 182 | 162 | 178 | 729,000 | 178 |
| 2024-08-05 | 174 | 183 | 151 | 158 | 984,700 | 158 |
| 2024-08-02 | 216 | 216 | 197 | 202 | 563,600 | 202 |
| 2024-08-01 | 235 | 235 | 221 | 224 | 208,900 | 224 |
| 2024-07-31 | 230 | 234 | 227 | 234 | 118,800 | 234 |
| 2024-07-30 | 239 | 240 | 231 | 234 | 194,400 | 234 |
| 2024-07-29 | 234 | 239 | 232 | 239 | 209,500 | 239 |
| 2024-07-26 | 224 | 237 | 223 | 231 | 289,500 | 231 |
| 2024-07-25 | 222 | 227 | 217 | 223 | 232,700 | 223 |
| 2024-07-24 | 220 | 223 | 215 | 223 | 156,300 | 223 |
| 2024-07-23 | 225 | 227 | 218 | 220 | 152,900 | 220 |
| 2024-07-22 | 225 | 227 | 214 | 220 | 418,700 | 220 |
| 2024-07-19 | 230 | 230 | 223 | 226 | 290,200 | 226 |
| 2024-07-18 | 230 | 234 | 227 | 230 | 114,700 | 230 |
| 2024-07-17 | 235 | 235 | 228 | 228 | 148,900 | 228 |
| 2024-07-16 | 231 | 233 | 227 | 233 | 123,600 | 233 |
| 2024-07-12 | 231 | 234 | 227 | 227 | 367,100 | 227 |
| 2024-07-11 | 235 | 239 | 230 | 231 | 436,600 | 231 |
| 2024-07-10 | 245 | 257 | 231 | 234 | 1,322,300 | 234 |
| 2024-07-09 | 231 | 244 | 229 | 241 | 502,400 | 241 |
| 2024-07-08 | 238 | 247 | 231 | 231 | 604,000 | 231 |
| 2024-07-05 | 214 | 244 | 214 | 241 | 1,577,800 | 241 |
| 2024-07-04 | 214 | 218 | 211 | 214 | 177,800 | 214 |
| 2024-07-03 | 214 | 218 | 213 | 215 | 123,100 | 215 |
| 2024-07-02 | 223 | 224 | 214 | 215 | 399,100 | 215 |
| 2024-07-01 | 228 | 232 | 220 | 223 | 201,200 | 223 |
| 2024-06-28 | 222 | 227 | 218 | 227 | 388,100 | 227 |
| 2024-06-27 | 220 | 223 | 216 | 220 | 196,800 | 220 |
| 2024-06-26 | 229 | 229 | 218 | 220 | 391,000 | 220 |
| 2024-06-25 | 225 | 231 | 223 | 227 | 211,500 | 227 |
| 2024-06-24 | 221 | 229 | 218 | 225 | 244,000 | 225 |
| 2024-06-21 | 229 | 229 | 221 | 223 | 362,500 | 223 |
| 2024-06-20 | 220 | 240 | 217 | 228 | 1,377,900 | 228 |
| 2024-06-19 | 209 | 221 | 209 | 218 | 499,300 | 218 |
| 2024-06-18 | 211 | 211 | 203 | 210 | 376,000 | 210 |
| 2024-06-17 | 215 | 216 | 207 | 211 | 357,400 | 211 |
| 2024-06-14 | 207 | 215 | 206 | 214 | 486,000 | 214 |
| 2024-06-13 | 208 | 213 | 204 | 205 | 358,400 | 205 |
| 2024-06-12 | 208 | 212 | 203 | 205 | 1,327,000 | 205 |
| 2024-06-11 | 194 | 206 | 192 | 202 | 553,900 | 202 |
| 2024-06-10 | 186 | 193 | 186 | 192 | 164,800 | 192 |
| 2024-06-07 | 183 | 188 | 179 | 188 | 108,200 | 188 |
| 2024-06-06 | 189 | 189 | 180 | 180 | 217,700 | 180 |
| 2024-06-05 | 188 | 190 | 185 | 186 | 138,900 | 186 |
| 2024-06-04 | 184 | 191 | 184 | 188 | 137,400 | 188 |
| 2024-06-03 | 191 | 191 | 184 | 185 | 191,100 | 185 |
| 2024-05-31 | 182 | 190 | 181 | 189 | 199,500 | 189 |
| 2024-05-30 | 180 | 184 | 175 | 183 | 257,900 | 183 |
| 2024-05-29 | 178 | 183 | 178 | 182 | 175,800 | 182 |
| 2024-05-28 | 179 | 183 | 175 | 177 | 157,700 | 177 |
| 2024-05-27 | 176 | 179 | 174 | 178 | 198,400 | 178 |
| 2024-05-24 | 176 | 179 | 175 | 177 | 175,700 | 177 |
| 2024-05-23 | 185 | 185 | 177 | 178 | 295,400 | 178 |
| 2024-05-22 | 183 | 191 | 183 | 184 | 362,700 | 184 |
| 2024-05-21 | 190 | 192 | 183 | 183 | 463,500 | 183 |
| 2024-05-20 | 191 | 199 | 189 | 191 | 709,400 | 191 |
| 2024-05-17 | 182 | 190 | 175 | 187 | 913,600 | 187 |
| 2024-05-16 | 185 | 198 | 175 | 180 | 4,976,900 | 180 |
| 2024-05-15 | 172 | 172 | 166 | 170 | 341,800 | 170 |
| 2024-05-14 | 175 | 176 | 172 | 172 | 180,300 | 172 |
| 2024-05-13 | 173 | 178 | 171 | 174 | 223,500 | 174 |
| 2024-05-10 | 171 | 174 | 168 | 173 | 193,300 | 173 |
| 2024-05-09 | 175 | 183 | 167 | 168 | 601,200 | 168 |
| 2024-05-08 | 167 | 178 | 167 | 171 | 563,000 | 171 |
| 2024-05-07 | 163 | 169 | 162 | 166 | 313,600 | 166 |
| 2024-05-02 | 161 | 165 | 160 | 162 | 150,200 | 162 |
| 2024-05-01 | 160 | 163 | 159 | 162 | 134,000 | 162 |
| 2024-04-30 | 162 | 162 | 159 | 160 | 157,200 | 160 |
| 2024-04-26 | 156 | 159 | 156 | 159 | 55,600 | 159 |
| 2024-04-25 | 160 | 160 | 156 | 156 | 137,300 | 156 |
| 2024-04-24 | 161 | 162 | 159 | 160 | 39,500 | 160 |
| 2024-04-23 | 160 | 163 | 159 | 160 | 118,500 | 160 |
| 2024-04-22 | 155 | 163 | 155 | 160 | 241,400 | 160 |
| 2024-04-19 | 158 | 160 | 152 | 156 | 381,100 | 156 |
| 2024-04-18 | 159 | 161 | 158 | 159 | 94,200 | 159 |
| 2024-04-17 | 162 | 162 | 156 | 158 | 175,900 | 158 |
| 2024-04-16 | 163 | 163 | 159 | 160 | 176,800 | 160 |
| 2024-04-15 | 163 | 165 | 162 | 165 | 110,200 | 165 |
| 2024-04-12 | 170 | 170 | 162 | 164 | 335,200 | 164 |
| 2024-04-11 | 164 | 169 | 161 | 166 | 387,200 | 166 |
| 2024-04-10 | 159 | 164 | 158 | 163 | 246,100 | 163 |
| 2024-04-09 | 156 | 161 | 156 | 157 | 347,200 | 157 |
| 2024-04-08 | 158 | 159 | 153 | 157 | 349,900 | 157 |
| 2024-04-05 | 160 | 166 | 155 | 158 | 924,500 | 158 |
| 2024-04-04 | 163 | 167 | 159 | 160 | 463,800 | 160 |
| 2024-04-03 | 161 | 165 | 157 | 161 | 289,000 | 161 |
| 2024-04-02 | 167 | 172 | 163 | 164 | 526,200 | 164 |
| 2024-04-01 | 171 | 175 | 167 | 168 | 440,900 | 168 |
| 2024-03-29 | 167 | 174 | 167 | 172 | 370,200 | 172 |
| 2024-03-28 | 175 | 180 | 166 | 169 | 671,000 | 169 |
| 2024-03-27 | 176 | 177 | 171 | 172 | 693,000 | 172 |
| 2024-03-26 | 178 | 180 | 174 | 174 | 795,800 | 174 |
| 2024-03-25 | 190 | 190 | 181 | 182 | 1,415,300 | 182 |
| 2024-03-22 | 202 | 208 | 193 | 193 | 1,565,300 | 193 |
| 2024-03-21 | 208 | 211 | 197 | 198 | 2,577,700 | 198 |
| 2024-03-19 | 206 | 239 | 194 | 208 | 16,103,700 | 208 |
| 2024-03-18 | 214 | 225 | 192 | 197 | 7,797,500 | 197 |
| 2024-03-15 | 209 | 246 | 196 | 230 | 29,237,100 | 230 |
| 2024-03-14 | 156 | 196 | 148 | 196 | 9,961,200 | 196 |
| 2024-03-13 | 144 | 146 | 143 | 146 | 93,700 | 146 |
| 2024-03-12 | 145 | 145 | 141 | 143 | 37,200 | 143 |
| 2024-03-11 | 147 | 147 | 141 | 143 | 80,800 | 143 |
| 2024-03-08 | 144 | 148 | 144 | 146 | 45,400 | 146 |
| 2024-03-07 | 149 | 149 | 144 | 144 | 121,900 | 144 |
| 2024-03-06 | 147 | 149 | 145 | 148 | 63,500 | 148 |
| 2024-03-05 | 145 | 147 | 143 | 146 | 129,000 | 146 |
| 2024-03-04 | 145 | 149 | 145 | 146 | 79,100 | 146 |
| 2024-03-01 | 151 | 153 | 145 | 145 | 363,900 | 145 |
| 2024-02-29 | 152 | 158 | 146 | 153 | 589,400 | 153 |
| 2024-02-28 | 146 | 151 | 144 | 147 | 264,700 | 147 |
| 2024-02-27 | 141 | 146 | 141 | 145 | 216,600 | 145 |
| 2024-02-26 | 141 | 142 | 140 | 142 | 59,700 | 142 |
| 2024-02-22 | 140 | 142 | 138 | 139 | 163,300 | 139 |
| 2024-02-21 | 139 | 141 | 137 | 140 | 104,300 | 140 |
| 2024-02-20 | 140 | 143 | 138 | 141 | 118,700 | 141 |
| 2024-02-19 | 131 | 145 | 131 | 142 | 596,300 | 142 |
| 2024-02-16 | 129 | 133 | 128 | 133 | 154,800 | 133 |
| 2024-02-15 | 136 | 136 | 127 | 130 | 263,700 | 130 |
| 2024-02-14 | 132 | 135 | 131 | 135 | 132,100 | 135 |
| 2024-02-13 | 130 | 134 | 130 | 132 | 173,300 | 132 |
| 2024-02-09 | 131 | 132 | 130 | 131 | 70,800 | 131 |
| 2024-02-08 | 131 | 132 | 130 | 132 | 18,500 | 132 |
| 2024-02-07 | 132 | 132 | 130 | 130 | 32,400 | 130 |
| 2024-02-06 | 133 | 133 | 131 | 131 | 58,600 | 131 |
| 2024-02-05 | 132 | 133 | 131 | 132 | 48,500 | 132 |
| 2024-02-02 | 133 | 133 | 131 | 132 | 52,500 | 132 |
| 2024-02-01 | 135 | 135 | 131 | 132 | 129,400 | 132 |
| 2024-01-31 | 138 | 138 | 134 | 135 | 86,500 | 135 |
| 2024-01-30 | 138 | 138 | 136 | 137 | 76,400 | 137 |
| 2024-01-29 | 135 | 137 | 134 | 137 | 94,300 | 137 |
| 2024-01-26 | 135 | 135 | 133 | 134 | 35,000 | 134 |
| 2024-01-25 | 134 | 138 | 134 | 134 | 186,300 | 134 |
| 2024-01-24 | 131 | 134 | 131 | 133 | 56,300 | 133 |
| 2024-01-23 | 133 | 133 | 131 | 131 | 113,500 | 131 |
| 2024-01-22 | 132 | 133 | 130 | 133 | 92,800 | 133 |
| 2024-01-19 | 130 | 132 | 130 | 130 | 54,600 | 130 |
| 2024-01-18 | 130 | 131 | 129 | 131 | 71,300 | 131 |
| 2024-01-17 | 132 | 133 | 130 | 130 | 116,800 | 130 |
| 2024-01-16 | 134 | 134 | 131 | 131 | 56,800 | 131 |
| 2024-01-15 | 132 | 134 | 131 | 134 | 103,300 | 134 |
| 2024-01-12 | 134 | 135 | 130 | 131 | 116,000 | 131 |
| 2024-01-11 | 133 | 137 | 132 | 133 | 478,500 | 133 |
| 2024-01-10 | 130 | 131 | 128 | 131 | 67,400 | 131 |
| 2024-01-09 | 130 | 130 | 128 | 130 | 140,300 | 130 |
| 2024-01-05 | 131 | 131 | 129 | 129 | 58,900 | 129 |
| 2024-01-04 | 129 | 133 | 129 | 131 | 105,000 | 131 |
分割・併合履歴 ： なし
