5356 美濃窯業(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-086266726216728,500672
2023-06-076226266206209,000620
2023-06-066126206126202,300620
2023-06-056066146066121,700612
2023-06-026016026006011,000601
2023-06-015945955945951,300595
2023-05-316026025995991,200599
2023-05-305956105956022,800602
2023-05-295975985935952,000595
2023-05-265895955895922,400592
2023-05-255915915725892,800589
2023-05-245785885725883,300588
2023-05-235895895785784,400578
2023-05-225895895805893,700589
2023-05-195895905835831,800583
2023-05-185905935845841,800584
2023-05-175785995755894,100589
2023-05-1657559156157814,600578
2023-05-156576576176176,700617
2023-05-1267167163265419,000654
2023-05-116236306106105,300610
2023-05-1062763561261211,500612
2023-05-0968369162064065,100640
2023-05-08575674575668118,600668
2023-05-025695745655744,600574
2023-05-015605705605704,300570
2023-04-285675675555603,500560
2023-04-275625705445658,200565
2023-04-265535645475558,400555
2023-04-255395545365544,500554
2023-04-2454554553054015,500540
2023-04-215305355235256,900525
2023-04-205275295275283,000528
2023-04-195225275195275,100527
2023-04-185205205175191,500519
2023-04-17517518517517800517
2023-04-14519519517517800517
2023-04-135185195175171,200517
2023-04-125125195095181,900518
2023-04-11507516506516600516
2023-04-10515515513515400515
2023-04-07516516515515300515
2023-04-06513513513513300513
2023-04-055175175175171,100517
2023-04-045175175175171,000517
2023-04-035085185055171,700517
2023-03-31518518518518200518
2023-03-305035145005141,500514
2023-03-2952453050050317,300503
2023-03-285255255235241,300524
2023-03-275225235225231,000523
2023-03-245225235145221,800522
2023-03-235175215105213,300521
2023-03-22517517508516900516
2023-03-205075155075151,000515
2023-03-175165205075071,600507
2023-03-165195195105172,400517
2023-03-155105195105191,900519
2023-03-145065094984985,200498
2023-03-135215265085084,800508
2023-03-105275275235272,200527
2023-03-095235295235292,000529
2023-03-0852653051451910,800519
2023-03-075255255225222,000522
2023-03-065215265205225,000522
2023-03-035215245135212,800521
2023-03-025135255135235,800523
2023-03-015235235085171,700517
2023-02-285185225155175,800517
2023-02-275145175145172,000517
2023-02-245085155075142,200514
2023-02-225145145095102,900510
2023-02-215145155145151,000515
2023-02-205105125105122,500512
2023-02-175105105105101,100510
2023-02-165125145115114,600511
2023-02-155105155105115,200511
2023-02-145095105055101,100510
2023-02-135055105045092,400509
2023-02-104995034975035,100503
2023-02-094995004995001,300500
2023-02-085005004984981,900498
2023-02-074995024984982,700498
2023-02-064884984884982,400498
2023-02-03487487485485300485
2023-02-02487487487487100487
2023-02-01485485476480500480
2023-01-314854864824866,600486
2023-01-304784824784821,700482
2023-01-274764774764761,200476
2023-01-26475475471472700472
2023-01-25472473472473200473
2023-01-244774784774782,000478
2023-01-23475476474475900475
2023-01-204704734704731,700473
2023-01-19471471471471300471
2023-01-18---467-467
2023-01-174654774654671,700467
2023-01-16464464464464800464
2023-01-13---465-465
2023-01-124724734654652,500465
2023-01-114674754654654,700465
2023-01-104664664624662,400466
2023-01-06466466466466200466
2023-01-054624624604612,600461
2023-01-04461468461462400462

分割・併合履歴 : なし