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
2024-03-29176185173178777,300178
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