5208 (株)有沢製作所 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
2024-07-191,6551,6551,6381,64995,1001,649
2024-07-181,6631,6691,6401,640198,0001,640
2024-07-171,6961,7041,6821,686107,1001,686
2024-07-161,6891,7061,6851,686149,5001,686
2024-07-121,6711,6981,6671,689159,0001,689
2024-07-111,6841,7051,6771,689231,8001,689
2024-07-101,6731,6751,6501,670175,3001,670
2024-07-091,6421,6871,6421,677247,8001,677
2024-07-081,6361,6361,6081,631179,6001,631
2024-07-051,6251,6481,6211,637177,3001,637
2024-07-041,6101,6221,6031,622117,1001,622
2024-07-031,5931,6061,5831,606176,3001,606
2024-07-021,5831,5951,5751,585208,9001,585
2024-07-011,6321,6371,5871,600250,9001,600
2024-06-281,6621,6651,6251,627280,8001,627
2024-06-271,6001,6601,5951,660355,8001,660
2024-06-261,6021,6031,5911,601125,2001,601
2024-06-251,6001,6041,5871,597165,5001,597
2024-06-241,5911,6051,5871,596156,7001,596
2024-06-211,5731,5881,5651,583187,9001,583
2024-06-201,5741,5831,5481,564156,0001,564
2024-06-191,5821,6001,5681,583183,0001,583
2024-06-181,5701,5921,5611,577162,4001,577
2024-06-171,5571,5591,5281,555146,6001,555
2024-06-141,5261,5721,5251,557193,1001,557
2024-06-131,5541,5591,5181,525164,8001,525
2024-06-121,5431,5671,5431,547133,4001,547
2024-06-111,5641,5781,5561,557160,6001,557
2024-06-101,5331,5601,5301,560171,8001,560
2024-06-071,5011,5381,5011,534185,9001,534
2024-06-061,5121,5121,4971,506167,1001,506
2024-06-051,5131,5131,4981,502256,1001,502
2024-06-041,5181,5281,5131,517126,8001,517
2024-06-031,5531,5581,5201,524159,5001,524
2024-05-311,5291,5551,5211,553224,3001,553
2024-05-301,4971,5251,4951,523209,0001,523
2024-05-291,5261,5351,5001,506230,2001,506
2024-05-281,5261,5471,5241,531133,3001,531
2024-05-271,5191,5451,5111,527216,3001,527
2024-05-241,4931,5221,4921,512137,6001,512
2024-05-231,5131,5221,5001,516206,0001,516
2024-05-221,5581,5651,5031,506360,9001,506
2024-05-211,5511,5911,5501,569199,4001,569
2024-05-201,5401,5801,5331,558218,4001,558
2024-05-171,5061,5391,4961,533238,1001,533
2024-05-161,5261,5311,5051,511262,3001,511
2024-05-151,5351,5621,5201,524339,1001,524
2024-05-141,5581,5581,5221,535290,3001,535
2024-05-131,5771,5791,5261,560424,8001,560
2024-05-101,6591,6681,5741,588938,0001,588
2024-05-091,5601,5871,5601,579389,0001,579
2024-05-081,5311,5641,5221,554243,7001,554
2024-05-071,5341,5531,5281,534258,7001,534
2024-05-021,5381,5381,5111,531147,3001,531
2024-05-011,5271,5411,5171,536156,2001,536
2024-04-301,5101,5341,5071,524179,4001,524
2024-04-261,5011,5171,4921,514162,8001,514
2024-04-251,4911,5211,4901,515240,7001,515
2024-04-241,4911,4961,4721,488176,9001,488
2024-04-231,5101,5161,4941,497117,4001,497
2024-04-221,5201,5201,4941,504150,7001,504
2024-04-191,5311,5371,4811,521406,9001,521
2024-04-181,5101,5361,5091,535327,2001,535
2024-04-171,5071,5191,4951,510279,8001,510
2024-04-161,5001,5421,4981,511629,1001,511
2024-04-151,4981,5151,4901,506570,9001,506
2024-04-121,4451,5071,4221,5002,360,3001,500
2024-04-111,4451,4451,4441,4451,278,3001,445
2024-04-101,1381,1491,1371,14569,2001,145
2024-04-091,1301,1371,1231,13551,4001,135
2024-04-081,1231,1351,1221,13287,0001,132
2024-04-051,1201,1261,1111,12367,2001,123
2024-04-041,1251,1311,1211,12465,4001,124
2024-04-031,1161,1291,1091,12363,0001,123
2024-04-021,1311,1341,1191,11971,0001,119
2024-04-011,1401,1441,1291,13462,4001,134
2024-03-291,1311,1391,1261,13785,6001,137
2024-03-281,1701,1701,1221,126207,1001,126
2024-03-271,1771,1841,1731,181120,4001,181
2024-03-261,1681,1851,1651,17786,3001,177
2024-03-251,1781,1781,1611,164124,5001,164
2024-03-221,1841,1851,1731,18285,4001,182
2024-03-211,1841,1871,1801,18077,6001,180
2024-03-191,1681,1841,1641,177125,0001,177
2024-03-181,1631,1731,1591,15986,5001,159
2024-03-151,1591,1591,1471,155145,2001,155
2024-03-141,1491,1491,1381,14772,3001,147
2024-03-131,1431,1511,1361,14288,8001,142
2024-03-121,1271,1391,1181,13984,3001,139
2024-03-111,1481,1521,1281,13287,6001,132
2024-03-081,1441,1581,1431,15495,9001,154
2024-03-071,1561,1631,1481,15080,4001,150
2024-03-061,1531,1681,1501,154140,7001,154
2024-03-051,1511,1571,1411,15751,9001,157
2024-03-041,1531,1591,1431,15192,3001,151
2024-03-011,1511,1571,1451,15358,9001,153
2024-02-291,1611,1611,1481,15368,1001,153
2024-02-281,1551,1641,1541,15756,5001,157
2024-02-271,1551,1631,1521,15877,4001,158
2024-02-261,1601,1681,1521,152105,8001,152
2024-02-221,1501,1531,1411,15059,0001,150
2024-02-211,1541,1571,1351,14055,8001,140
2024-02-201,1591,1641,1541,159105,3001,159
2024-02-191,1451,1581,1441,158105,7001,158
2024-02-161,1301,1511,1301,145124,3001,145
2024-02-151,1401,1401,1161,12698,8001,126
2024-02-141,1551,1561,1241,128140,8001,128
2024-02-131,1331,1531,1241,149190,8001,149
2024-02-091,1171,1361,1151,128129,8001,128
2024-02-081,1201,1231,1071,122145,9001,122
2024-02-071,1151,1241,1151,12379,3001,123
2024-02-061,1221,1261,1151,11963,3001,119
2024-02-051,1351,1351,1221,123110,1001,123
2024-02-021,1231,1361,1211,133121,3001,133
2024-02-011,1281,1321,1211,127154,0001,127
2024-01-311,1181,1251,1141,125117,7001,125
2024-01-301,1111,1161,1071,11588,0001,115
2024-01-291,1101,1131,1031,10992,5001,109
2024-01-261,0951,1081,0941,105172,7001,105
2024-01-251,0801,0941,0781,09489,2001,094
2024-01-241,0801,0831,0711,07565,5001,075
2024-01-231,0871,0881,0761,07670,0001,076
2024-01-221,0781,0871,0781,08471,8001,084
2024-01-191,0781,0791,0721,07760,0001,077
2024-01-181,0681,0761,0661,07262,9001,072
2024-01-171,0811,0871,0681,06888,6001,068
2024-01-161,0871,0871,0781,08169,6001,081
2024-01-151,0791,0881,0781,08371,8001,083
2024-01-121,0851,0901,0741,081115,6001,081
2024-01-111,0891,0911,0821,08594,5001,085
2024-01-101,0751,0861,0741,08180,1001,081
2024-01-091,0651,0751,0651,07390,4001,073
2024-01-051,0611,0631,0571,06166,6001,061
2024-01-041,0501,0581,0361,058109,9001,058

分割・併合履歴 : [2005-03-28]1株→1.1株 [2004-03-26]1株→1.1株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.1株 [2001-03-27]1株→1.1株 [2000-03-28]1株→1.1株