5216 (株)倉元製作所 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
2024-07-19415423411413702,500413
2024-07-18427428415415919,400415
2024-07-174184334174291,033,400429
2024-07-164334354174241,207,200424
2024-07-124254474194351,637,600435
2024-07-114584584214272,513,600427
2024-07-104694804324503,336,300450
2024-07-0949852446346311,407,200463
2024-07-084384634354533,157,600453
2024-07-054134464064275,404,400427
2024-07-044064243973991,858,600399
2024-07-034354414084132,367,900413
2024-07-024434454014203,281,800420
2024-07-014794854234384,233,000438
2024-06-285005224764825,472,300482
2024-06-274904944684682,632,300468
2024-06-264594994534973,531,100497
2024-06-254664673914383,996,500438
2024-06-244804904604701,750,100470
2024-06-215005064834881,467,100488
2024-06-205025094715092,318,800509
2024-06-195285344985092,977,600509
2024-06-185355835305565,033,800556
2024-06-175205334905204,324,700520
2024-06-144755194394847,282,000484
2024-06-1362965850950910,099,400509
2024-06-125286155276097,191,900609
2024-06-115445765075376,714,500537
2024-06-104995524905347,804,600534
2024-06-074314984314768,025,000476
2024-06-064304504214262,822,600426
2024-06-054114624104385,984,100438
2024-06-044134364014092,748,500409
2024-06-033804213644104,730,700410
2024-05-314184273863863,476,000386
2024-05-304004543864345,631,600434
2024-05-294834974134408,961,900440
2024-05-2840548540446712,473,900467
2024-05-2737243036241017,990,700410
2024-05-243073753063697,074,000369
2024-05-233083152953151,985,200315
2024-05-223133323053093,014,000309
2024-05-213283413023135,655,800313
2024-05-202823172793175,030,900317
2024-05-173103282842864,392,000286
2024-05-163203373013086,703,900308
2024-05-1525233224832816,841,600328
2024-05-142492692432523,746,600252
2024-05-132582612352555,088,500255
2024-05-102102222062171,284,200217
2024-05-092002231992112,137,800211
2024-05-082272321982062,982,900206
2024-05-072602622212244,017,600224
2024-05-022502632472592,007,300259
2024-05-012452672402462,593,600246
2024-04-302402572372461,129,300246
2024-04-262522522382401,340,800240
2024-04-252652722432502,922,500250
2024-04-242732772602652,135,100265
2024-04-232662902622766,228,700276
2024-04-222702752412544,592,900254
2024-04-192662972342709,789,100270
2024-04-1829834526727318,562,300273
2024-04-172502882322829,937,500282
2024-04-1626028521623311,074,600233
2024-04-1520925920524813,106,900248
2024-04-121872191782087,528,500208
2024-04-111701941691803,804,600180
2024-04-101661811651751,416,600175
2024-04-091651661571661,125,700166
2024-04-081571711561651,574,800165
2024-04-051401711381633,473,800163
2024-04-041691701501501,276,400150
2024-04-03162172162164723,900164
2024-04-02175175163164967,000164
2024-04-01178187176176870,600176
2024-03-29176185173178777,300178
2024-03-28179183175179649,400179
2024-03-27174179174175513,700175
2024-03-261781801681751,001,900175
2024-03-251851941761762,390,900176
2024-03-221831961711893,238,400189
2024-03-211611781581752,777,800175
2024-03-191491661491562,193,500156
2024-03-181621761481502,516,800150
2024-03-151551601511571,346,600157
2024-03-141601721481633,621,800163
2024-03-131922031701723,883,300172
2024-03-1218722318220013,830,200200
2024-03-1116220515820516,118,000205
2024-03-0814117513715511,277,300155
2024-03-071381491301352,846,600135
2024-03-06135136130133739,600133
2024-03-051451491301372,436,600137
2024-03-0414016012814915,171,900149
2024-03-01117120110110628,100110
2024-02-29115117111117535,100117
2024-02-281231291141171,813,700117
2024-02-27103138991235,847,000123
2024-02-2610410698100423,800100
2024-02-229910297102439,500102
2024-02-211101141001022,328,500102
2024-02-2088115871153,428,000115
2024-02-198310282851,840,50085
2024-02-1682827379140,30079
2024-02-1584857980131,90080
2024-02-148585848435,10084
2024-02-138787858521,90085
2024-02-098687858728,70087
2024-02-088687858631,40086
2024-02-07878786862,90086
2024-02-068789878736,30087
2024-02-058989888815,10088
2024-02-028690868852,90088
2024-02-018686858532,70085
2024-01-318688868645,60086
2024-01-308888868613,00086
2024-01-29888887874,60087
2024-01-268888868825,80088
2024-01-2589898787124,90087
2024-01-2488968687889,50087
2024-01-238888868642,60086
2024-01-228789878715,00087
2024-01-198889878715,30087
2024-01-188789878810,00088
2024-01-178989878727,00087
2024-01-168892888885,10088
2024-01-1588908587110,20087
2024-01-128990888829,30088
2024-01-118990878978,70089
2024-01-109090878879,10088
2024-01-09899088909,40090
2024-01-059191909016,30090
2024-01-049090889023,30090

分割・併合履歴 : [1995-12-26]1株→1.5株