5356 美濃窯業(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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 833 | 836 | 829 | 832 | 3,500 | 832 |
| 2024-12-02 | 834 | 834 | 830 | 830 | 2,700 | 830 |
| 2024-11-29 | 834 | 834 | 833 | 833 | 500 | 833 |
| 2024-11-28 | 842 | 842 | 830 | 834 | 3,200 | 834 |
| 2024-11-27 | 843 | 843 | 831 | 842 | 6,700 | 842 |
| 2024-11-26 | 837 | 841 | 835 | 841 | 1,400 | 841 |
| 2024-11-25 | 838 | 839 | 838 | 839 | 200 | 839 |
| 2024-11-22 | 834 | 838 | 834 | 836 | 500 | 836 |
| 2024-11-21 | 840 | 847 | 834 | 834 | 1,100 | 834 |
| 2024-11-20 | 850 | 850 | 831 | 844 | 3,400 | 844 |
| 2024-11-19 | 860 | 860 | 852 | 856 | 2,300 | 856 |
| 2024-11-18 | 857 | 860 | 848 | 856 | 4,200 | 856 |
| 2024-11-15 | 850 | 858 | 850 | 853 | 3,600 | 853 |
| 2024-11-14 | 865 | 865 | 849 | 850 | 1,400 | 850 |
| 2024-11-13 | 832 | 865 | 832 | 865 | 2,800 | 865 |
| 2024-11-12 | 840 | 840 | 831 | 839 | 1,500 | 839 |
| 2024-11-11 | 842 | 842 | 830 | 840 | 1,500 | 840 |
| 2024-11-08 | 841 | 843 | 836 | 843 | 1,400 | 843 |
| 2024-11-07 | 849 | 849 | 848 | 848 | 400 | 848 |
| 2024-11-06 | 835 | 865 | 835 | 850 | 2,200 | 850 |
| 2024-11-05 | 840 | 840 | 835 | 835 | 1,600 | 835 |
| 2024-11-01 | - | - | - | 840 | - | 840 |
| 2024-10-31 | 836 | 848 | 836 | 840 | 1,100 | 840 |
| 2024-10-30 | 849 | 849 | 848 | 848 | 200 | 848 |
| 2024-10-29 | 833 | 848 | 833 | 848 | 1,000 | 848 |
| 2024-10-28 | 850 | 850 | 840 | 840 | 2,400 | 840 |
| 2024-10-25 | 849 | 849 | 835 | 847 | 2,000 | 847 |
| 2024-10-24 | 834 | 849 | 834 | 848 | 1,700 | 848 |
| 2024-10-23 | 843 | 845 | 834 | 844 | 2,200 | 844 |
| 2024-10-22 | 834 | 843 | 833 | 843 | 4,100 | 843 |
| 2024-10-21 | 833 | 836 | 832 | 835 | 1,100 | 835 |
| 2024-10-18 | 835 | 836 | 831 | 836 | 800 | 836 |
| 2024-10-17 | 838 | 838 | 835 | 835 | 400 | 835 |
| 2024-10-16 | 832 | 835 | 832 | 835 | 1,500 | 835 |
| 2024-10-15 | 825 | 832 | 825 | 832 | 1,500 | 832 |
| 2024-10-11 | 825 | 825 | 825 | 825 | 700 | 825 |
| 2024-10-10 | 832 | 832 | 832 | 832 | 400 | 832 |
| 2024-10-09 | 827 | 832 | 827 | 832 | 400 | 832 |
| 2024-10-08 | 833 | 833 | 827 | 827 | 1,400 | 827 |
| 2024-10-07 | 837 | 837 | 832 | 833 | 1,300 | 833 |
| 2024-10-04 | 837 | 837 | 833 | 833 | 900 | 833 |
| 2024-10-03 | 843 | 846 | 840 | 840 | 1,000 | 840 |
| 2024-10-02 | 830 | 841 | 830 | 840 | 2,100 | 840 |
| 2024-10-01 | 830 | 845 | 830 | 843 | 1,500 | 843 |
| 2024-09-30 | 811 | 829 | 811 | 829 | 5,100 | 829 |
| 2024-09-27 | 848 | 848 | 820 | 833 | 3,800 | 833 |
| 2024-09-26 | 848 | 854 | 846 | 848 | 4,200 | 848 |
| 2024-09-25 | 853 | 853 | 849 | 850 | 1,400 | 850 |
| 2024-09-24 | 842 | 844 | 839 | 840 | 1,000 | 840 |
| 2024-09-20 | 831 | 838 | 831 | 838 | 1,400 | 838 |
| 2024-09-19 | 831 | 831 | 825 | 830 | 1,300 | 830 |
| 2024-09-18 | 825 | 829 | 823 | 829 | 900 | 829 |
| 2024-09-17 | 816 | 826 | 813 | 824 | 1,300 | 824 |
| 2024-09-13 | 829 | 833 | 825 | 825 | 1,900 | 825 |
| 2024-09-12 | 826 | 831 | 825 | 829 | 2,600 | 829 |
| 2024-09-11 | 840 | 840 | 817 | 818 | 2,800 | 818 |
| 2024-09-10 | 841 | 853 | 840 | 843 | 2,300 | 843 |
| 2024-09-09 | 832 | 839 | 826 | 839 | 1,700 | 839 |
| 2024-09-06 | 828 | 844 | 828 | 844 | 2,100 | 844 |
| 2024-09-05 | 864 | 864 | 832 | 832 | 2,600 | 832 |
| 2024-09-04 | 850 | 850 | 831 | 834 | 3,700 | 834 |
| 2024-09-03 | 861 | 870 | 852 | 852 | 1,500 | 852 |
| 2024-09-02 | 876 | 876 | 858 | 858 | 1,500 | 858 |
| 2024-08-30 | 859 | 875 | 856 | 864 | 1,000 | 864 |
| 2024-08-29 | 861 | 861 | 855 | 858 | 1,300 | 858 |
| 2024-08-28 | 880 | 887 | 861 | 861 | 2,900 | 861 |
| 2024-08-27 | 860 | 875 | 860 | 875 | 3,400 | 875 |
| 2024-08-26 | 843 | 852 | 839 | 852 | 4,400 | 852 |
| 2024-08-23 | 824 | 830 | 822 | 828 | 2,000 | 828 |
| 2024-08-22 | 826 | 826 | 823 | 825 | 800 | 825 |
| 2024-08-21 | 820 | 825 | 819 | 824 | 700 | 824 |
| 2024-08-20 | 818 | 829 | 815 | 819 | 1,200 | 819 |
| 2024-08-19 | 831 | 838 | 816 | 816 | 10,100 | 816 |
| 2024-08-16 | 834 | 835 | 816 | 816 | 4,300 | 816 |
| 2024-08-15 | 814 | 833 | 814 | 833 | 1,000 | 833 |
| 2024-08-14 | 820 | 821 | 775 | 821 | 7,800 | 821 |
| 2024-08-13 | 817 | 829 | 816 | 818 | 3,900 | 818 |
| 2024-08-09 | 810 | 817 | 791 | 817 | 6,200 | 817 |
| 2024-08-08 | 790 | 819 | 790 | 817 | 2,000 | 817 |
| 2024-08-07 | 753 | 790 | 753 | 790 | 3,300 | 790 |
| 2024-08-06 | 753 | 815 | 753 | 780 | 5,600 | 780 |
| 2024-08-05 | 815 | 815 | 751 | 751 | 13,600 | 751 |
| 2024-08-02 | 850 | 850 | 806 | 815 | 8,500 | 815 |
| 2024-08-01 | 878 | 878 | 850 | 850 | 5,100 | 850 |
| 2024-07-31 | 868 | 879 | 865 | 878 | 900 | 878 |
| 2024-07-30 | 874 | 875 | 873 | 875 | 1,600 | 875 |
| 2024-07-29 | 873 | 873 | 866 | 873 | 2,000 | 873 |
| 2024-07-26 | 864 | 873 | 864 | 866 | 1,900 | 866 |
| 2024-07-25 | 880 | 880 | 839 | 862 | 10,200 | 862 |
| 2024-07-24 | 897 | 905 | 885 | 890 | 4,100 | 890 |
| 2024-07-23 | 904 | 909 | 896 | 899 | 4,500 | 899 |
| 2024-07-22 | 915 | 915 | 893 | 893 | 4,200 | 893 |
| 2024-07-19 | 921 | 921 | 916 | 917 | 1,000 | 917 |
| 2024-07-18 | 922 | 922 | 906 | 919 | 2,800 | 919 |
| 2024-07-17 | 923 | 924 | 905 | 923 | 6,500 | 923 |
| 2024-07-16 | 937 | 939 | 913 | 938 | 7,100 | 938 |
| 2024-07-12 | 911 | 920 | 905 | 915 | 10,700 | 915 |
| 2024-07-11 | 919 | 920 | 894 | 910 | 5,300 | 910 |
| 2024-07-10 | 938 | 938 | 905 | 910 | 7,100 | 910 |
| 2024-07-09 | 935 | 939 | 925 | 938 | 10,100 | 938 |
| 2024-07-08 | 898 | 920 | 888 | 920 | 12,000 | 920 |
| 2024-07-05 | 895 | 919 | 882 | 883 | 13,900 | 883 |
| 2024-07-04 | 921 | 927 | 857 | 865 | 33,500 | 865 |
| 2024-07-03 | 929 | 932 | 916 | 923 | 12,500 | 923 |
| 2024-07-02 | 900 | 920 | 897 | 910 | 26,200 | 910 |
| 2024-07-01 | 850 | 900 | 842 | 886 | 28,400 | 886 |
| 2024-06-28 | 819 | 841 | 819 | 840 | 16,200 | 840 |
| 2024-06-27 | 807 | 811 | 807 | 811 | 1,700 | 811 |
| 2024-06-26 | 805 | 807 | 804 | 807 | 1,800 | 807 |
| 2024-06-25 | 804 | 805 | 800 | 804 | 6,000 | 804 |
| 2024-06-24 | 810 | 811 | 803 | 804 | 2,300 | 804 |
| 2024-06-21 | 811 | 815 | 806 | 810 | 2,700 | 810 |
| 2024-06-20 | 808 | 817 | 808 | 816 | 4,100 | 816 |
| 2024-06-19 | 813 | 813 | 805 | 808 | 1,700 | 808 |
| 2024-06-18 | 811 | 811 | 801 | 808 | 3,800 | 808 |
| 2024-06-17 | 795 | 821 | 795 | 801 | 10,200 | 801 |
| 2024-06-14 | 793 | 795 | 793 | 793 | 800 | 793 |
| 2024-06-13 | 790 | 792 | 790 | 792 | 1,000 | 792 |
| 2024-06-12 | 796 | 796 | 789 | 789 | 1,800 | 789 |
| 2024-06-11 | 797 | 797 | 794 | 794 | 1,500 | 794 |
| 2024-06-10 | 796 | 797 | 794 | 796 | 2,200 | 796 |
| 2024-06-07 | 801 | 804 | 797 | 797 | 2,000 | 797 |
| 2024-06-06 | 805 | 805 | 798 | 798 | 2,300 | 798 |
| 2024-06-05 | 796 | 796 | 795 | 795 | 3,500 | 795 |
| 2024-06-04 | 800 | 800 | 796 | 796 | 1,800 | 796 |
| 2024-06-03 | 792 | 800 | 792 | 800 | 2,100 | 800 |
| 2024-05-31 | 800 | 801 | 785 | 791 | 5,200 | 791 |
| 2024-05-30 | 800 | 802 | 795 | 795 | 2,200 | 795 |
| 2024-05-29 | 804 | 804 | 798 | 800 | 2,000 | 800 |
| 2024-05-28 | 803 | 803 | 799 | 800 | 1,600 | 800 |
| 2024-05-27 | 799 | 804 | 798 | 803 | 5,300 | 803 |
| 2024-05-24 | 799 | 799 | 790 | 799 | 7,000 | 799 |
| 2024-05-23 | 797 | 801 | 796 | 796 | 2,400 | 796 |
| 2024-05-22 | 795 | 800 | 790 | 794 | 7,800 | 794 |
| 2024-05-21 | 796 | 799 | 790 | 790 | 5,500 | 790 |
| 2024-05-20 | 796 | 804 | 791 | 796 | 4,100 | 796 |
| 2024-05-17 | 801 | 804 | 795 | 795 | 1,900 | 795 |
| 2024-05-16 | 807 | 807 | 798 | 800 | 9,500 | 800 |
| 2024-05-15 | 804 | 804 | 791 | 792 | 6,500 | 792 |
| 2024-05-14 | 802 | 804 | 795 | 804 | 4,700 | 804 |
| 2024-05-13 | 801 | 805 | 797 | 805 | 5,500 | 805 |
| 2024-05-10 | 797 | 804 | 797 | 802 | 2,600 | 802 |
| 2024-05-09 | 799 | 799 | 789 | 791 | 900 | 791 |
| 2024-05-08 | 786 | 800 | 784 | 800 | 8,300 | 800 |
| 2024-05-07 | 786 | 786 | 785 | 786 | 2,600 | 786 |
| 2024-05-02 | 785 | 790 | 784 | 785 | 1,700 | 785 |
| 2024-05-01 | 786 | 786 | 785 | 786 | 1,400 | 786 |
| 2024-04-30 | 786 | 792 | 785 | 785 | 3,000 | 785 |
| 2024-04-26 | 789 | 790 | 785 | 786 | 3,400 | 786 |
| 2024-04-25 | 786 | 786 | 785 | 785 | 600 | 785 |
| 2024-04-24 | 780 | 789 | 780 | 787 | 4,000 | 787 |
| 2024-04-23 | 783 | 784 | 782 | 782 | 2,800 | 782 |
| 2024-04-22 | 778 | 784 | 773 | 782 | 6,400 | 782 |
| 2024-04-19 | 778 | 779 | 767 | 777 | 4,200 | 777 |
| 2024-04-18 | 768 | 778 | 768 | 778 | 1,600 | 778 |
| 2024-04-17 | 776 | 786 | 766 | 771 | 2,900 | 771 |
| 2024-04-16 | 775 | 778 | 771 | 771 | 2,600 | 771 |
| 2024-04-15 | 770 | 775 | 770 | 775 | 1,400 | 775 |
| 2024-04-12 | 768 | 770 | 768 | 770 | 700 | 770 |
| 2024-04-11 | 771 | 772 | 766 | 771 | 5,300 | 771 |
| 2024-04-10 | 769 | 772 | 769 | 771 | 1,900 | 771 |
| 2024-04-09 | 768 | 770 | 762 | 769 | 4,100 | 769 |
| 2024-04-08 | 773 | 773 | 768 | 770 | 1,400 | 770 |
| 2024-04-05 | 775 | 775 | 762 | 773 | 4,800 | 773 |
| 2024-04-04 | 774 | 779 | 764 | 775 | 7,100 | 775 |
| 2024-04-03 | 777 | 780 | 772 | 779 | 4,800 | 779 |
| 2024-04-02 | 780 | 786 | 771 | 772 | 2,800 | 772 |
| 2024-04-01 | 791 | 791 | 780 | 780 | 2,600 | 780 |
| 2024-03-29 | 790 | 790 | 780 | 785 | 4,900 | 785 |
| 2024-03-28 | 781 | 789 | 781 | 783 | 6,500 | 783 |
| 2024-03-27 | 795 | 796 | 793 | 795 | 3,500 | 795 |
| 2024-03-26 | 794 | 795 | 793 | 795 | 1,000 | 795 |
| 2024-03-25 | 800 | 800 | 793 | 796 | 2,000 | 796 |
| 2024-03-22 | 802 | 808 | 785 | 790 | 11,600 | 790 |
| 2024-03-21 | 810 | 821 | 805 | 805 | 2,900 | 805 |
| 2024-03-19 | 826 | 826 | 810 | 810 | 900 | 810 |
| 2024-03-18 | 800 | 850 | 785 | 811 | 10,300 | 811 |
| 2024-03-15 | 792 | 805 | 780 | 788 | 11,900 | 788 |
| 2024-03-14 | 788 | 825 | 776 | 817 | 24,800 | 817 |
| 2024-03-13 | 800 | 800 | 752 | 788 | 33,000 | 788 |
| 2024-03-12 | 789 | 789 | 778 | 789 | 46,100 | 789 |
| 2024-03-11 | 690 | 690 | 685 | 689 | 800 | 689 |
| 2024-03-08 | 682 | 690 | 682 | 690 | 1,200 | 690 |
| 2024-03-07 | 690 | 695 | 670 | 686 | 9,300 | 686 |
| 2024-03-06 | 684 | 690 | 684 | 690 | 1,500 | 690 |
| 2024-03-05 | 687 | 687 | 684 | 684 | 700 | 684 |
| 2024-03-04 | 685 | 690 | 680 | 684 | 4,800 | 684 |
| 2024-03-01 | 682 | 686 | 682 | 685 | 2,300 | 685 |
| 2024-02-29 | 689 | 689 | 685 | 685 | 2,100 | 685 |
| 2024-02-28 | 689 | 689 | 683 | 687 | 3,400 | 687 |
| 2024-02-27 | 687 | 688 | 687 | 688 | 1,200 | 688 |
| 2024-02-26 | 686 | 688 | 685 | 687 | 6,700 | 687 |
| 2024-02-22 | 686 | 689 | 686 | 689 | 500 | 689 |
| 2024-02-21 | 686 | 686 | 682 | 685 | 6,300 | 685 |
| 2024-02-20 | 702 | 702 | 681 | 687 | 3,600 | 687 |
| 2024-02-19 | 693 | 699 | 691 | 698 | 900 | 698 |
| 2024-02-16 | 684 | 693 | 684 | 693 | 800 | 693 |
| 2024-02-15 | 675 | 697 | 675 | 692 | 7,800 | 692 |
| 2024-02-14 | 710 | 710 | 689 | 689 | 3,300 | 689 |
| 2024-02-13 | 719 | 720 | 710 | 710 | 1,300 | 710 |
| 2024-02-09 | 699 | 720 | 699 | 709 | 9,200 | 709 |
| 2024-02-08 | 731 | 731 | 720 | 729 | 1,100 | 729 |
| 2024-02-07 | 730 | 730 | 725 | 725 | 5,500 | 725 |
| 2024-02-06 | 740 | 740 | 730 | 737 | 4,300 | 737 |
| 2024-02-05 | 730 | 738 | 728 | 730 | 3,400 | 730 |
| 2024-02-02 | 705 | 730 | 695 | 728 | 9,000 | 728 |
| 2024-02-01 | 700 | 700 | 691 | 697 | 1,800 | 697 |
| 2024-01-31 | 682 | 700 | 680 | 700 | 5,200 | 700 |
| 2024-01-30 | 682 | 690 | 681 | 681 | 3,100 | 681 |
| 2024-01-29 | 682 | 682 | 682 | 682 | 1,300 | 682 |
| 2024-01-26 | 686 | 686 | 681 | 681 | 1,900 | 681 |
| 2024-01-25 | 680 | 686 | 678 | 686 | 1,300 | 686 |
| 2024-01-24 | 681 | 681 | 680 | 681 | 700 | 681 |
| 2024-01-23 | 684 | 692 | 680 | 682 | 3,900 | 682 |
| 2024-01-22 | 687 | 690 | 684 | 684 | 3,100 | 684 |
| 2024-01-19 | 680 | 686 | 680 | 686 | 1,100 | 686 |
| 2024-01-18 | 680 | 690 | 680 | 680 | 1,700 | 680 |
| 2024-01-17 | 676 | 684 | 676 | 680 | 1,700 | 680 |
| 2024-01-16 | 681 | 683 | 678 | 680 | 2,500 | 680 |
| 2024-01-15 | 687 | 697 | 680 | 681 | 11,700 | 681 |
| 2024-01-12 | 685 | 693 | 683 | 684 | 3,600 | 684 |
| 2024-01-11 | 685 | 696 | 677 | 690 | 8,000 | 690 |
| 2024-01-10 | 695 | 700 | 693 | 700 | 3,900 | 700 |
| 2024-01-09 | 687 | 697 | 687 | 693 | 2,800 | 693 |
| 2024-01-05 | 695 | 697 | 690 | 690 | 1,500 | 690 |
| 2024-01-04 | 690 | 695 | 683 | 695 | 5,500 | 695 |
分割・併合履歴 ： なし
