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
2024-05-17182190175187913,600187
2024-05-161851981751804,976,900180
2024-05-15172172166170341,800170
2024-05-14175176172172180,300172
2024-05-13173178171174223,500174
2024-05-10171174168173193,300173
2024-05-09175183167168601,200168
2024-05-08167178167171563,000171
2024-05-07163169162166313,600166
2024-05-02161165160162150,200162
2024-05-01160163159162134,000162
2024-04-30162162159160157,200160
2024-04-2615615915615955,600159
2024-04-25160160156156137,300156
2024-04-2416116215916039,500160
2024-04-23160163159160118,500160
2024-04-22155163155160241,400160
2024-04-19158160152156381,100156
2024-04-1815916115815994,200159
2024-04-17162162156158175,900158
2024-04-16163163159160176,800160
2024-04-15163165162165110,200165
2024-04-12170170162164335,200164
2024-04-11164169161166387,200166
2024-04-10159164158163246,100163
2024-04-09156161156157347,200157
2024-04-08158159153157349,900157
2024-04-05160166155158924,500158
2024-04-04163167159160463,800160
2024-04-03161165157161289,000161
2024-04-02167172163164526,200164
2024-04-01171175167168440,900168
2024-03-29167174167172370,200172
2024-03-28175180166169671,000169
2024-03-27176177171172693,000172
2024-03-26178180174174795,800174
2024-03-251901901811821,415,300182
2024-03-222022081931931,565,300193
2024-03-212082111971982,577,700198
2024-03-1920623919420816,103,700208
2024-03-182142251921977,797,500197
2024-03-1520924619623029,237,100230
2024-03-141561961481969,961,200196
2024-03-1314414614314693,700146
2024-03-1214514514114337,200143
2024-03-1114714714114380,800143
2024-03-0814414814414645,400146
2024-03-07149149144144121,900144
2024-03-0614714914514863,500148
2024-03-05145147143146129,000146
2024-03-0414514914514679,100146
2024-03-01151153145145363,900145
2024-02-29152158146153589,400153
2024-02-28146151144147264,700147
2024-02-27141146141145216,600145
2024-02-2614114214014259,700142
2024-02-22140142138139163,300139
2024-02-21139141137140104,300140
2024-02-20140143138141118,700141
2024-02-19131145131142596,300142
2024-02-16129133128133154,800133
2024-02-15136136127130263,700130
2024-02-14132135131135132,100135
2024-02-13130134130132173,300132
2024-02-0913113213013170,800131
2024-02-0813113213013218,500132
2024-02-0713213213013032,400130
2024-02-0613313313113158,600131
2024-02-0513213313113248,500132
2024-02-0213313313113252,500132
2024-02-01135135131132129,400132
2024-01-3113813813413586,500135
2024-01-3013813813613776,400137
2024-01-2913513713413794,300137
2024-01-2613513513313435,000134
2024-01-25134138134134186,300134
2024-01-2413113413113356,300133
2024-01-23133133131131113,500131
2024-01-2213213313013392,800133
2024-01-1913013213013054,600130
2024-01-1813013112913171,300131
2024-01-17132133130130116,800130
2024-01-1613413413113156,800131
2024-01-15132134131134103,300134
2024-01-12134135130131116,000131
2024-01-11133137132133478,500133
2024-01-1013013112813167,400131
2024-01-09130130128130140,300130
2024-01-0513113112912958,900129
2024-01-04129133129131105,000131

分割・併合履歴 : なし