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
2024-05-217967997907905,500790
2024-05-207968047917964,100796
2024-05-178018047957951,900795
2024-05-168078077988009,500800
2024-05-158048047917926,500792
2024-05-148028047958044,700804
2024-05-138018057978055,500805
2024-05-107978047978022,600802
2024-05-09799799789791900791
2024-05-087868007848008,300800
2024-05-077867867857862,600786
2024-05-027857907847851,700785
2024-05-017867867857861,400786
2024-04-307867927857853,000785
2024-04-267897907857863,400786
2024-04-25786786785785600785
2024-04-247807897807874,000787
2024-04-237837847827822,800782
2024-04-227787847737826,400782
2024-04-197787797677774,200777
2024-04-187687787687781,600778
2024-04-177767867667712,900771
2024-04-167757787717712,600771
2024-04-157707757707751,400775
2024-04-12768770768770700770
2024-04-117717727667715,300771
2024-04-107697727697711,900771
2024-04-097687707627694,100769
2024-04-087737737687701,400770
2024-04-057757757627734,800773
2024-04-047747797647757,100775
2024-04-037777807727794,800779
2024-04-027807867717722,800772
2024-04-017917917807802,600780
2024-03-297907907807854,900785
2024-03-287817897817836,500783
2024-03-277957967937953,500795
2024-03-267947957937951,000795
2024-03-258008007937962,000796
2024-03-2280280878579011,600790
2024-03-218108218058052,900805
2024-03-19826826810810900810
2024-03-1880085078581110,300811
2024-03-1579280578078811,900788
2024-03-1478882577681724,800817
2024-03-1380080075278833,000788
2024-03-1278978977878946,100789
2024-03-11690690685689800689
2024-03-086826906826901,200690
2024-03-076906956706869,300686
2024-03-066846906846901,500690
2024-03-05687687684684700684
2024-03-046856906806844,800684
2024-03-016826866826852,300685
2024-02-296896896856852,100685
2024-02-286896896836873,400687
2024-02-276876886876881,200688
2024-02-266866886856876,700687
2024-02-22686689686689500689
2024-02-216866866826856,300685
2024-02-207027026816873,600687
2024-02-19693699691698900698
2024-02-16684693684693800693
2024-02-156756976756927,800692
2024-02-147107106896893,300689
2024-02-137197207107101,300710
2024-02-096997206997099,200709
2024-02-087317317207291,100729
2024-02-077307307257255,500725
2024-02-067407407307374,300737
2024-02-057307387287303,400730
2024-02-027057306957289,000728
2024-02-017007006916971,800697
2024-01-316827006807005,200700
2024-01-306826906816813,100681
2024-01-296826826826821,300682
2024-01-266866866816811,900681
2024-01-256806866786861,300686
2024-01-24681681680681700681
2024-01-236846926806823,900682
2024-01-226876906846843,100684
2024-01-196806866806861,100686
2024-01-186806906806801,700680
2024-01-176766846766801,700680
2024-01-166816836786802,500680
2024-01-1568769768068111,700681
2024-01-126856936836843,600684
2024-01-116856966776908,000690
2024-01-106957006937003,900700
2024-01-096876976876932,800693
2024-01-056956976906901,500690
2024-01-046906956836955,500695

分割・併合履歴 : なし