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 |
---|---|---|---|---|---|---|
2024-03-29 | 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