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
2024-03-281,1701,1701,1221,126207,1001,126
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