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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
