5386 (株)鶴弥 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 | 377 | 381 | 376 | 381 | 3,300 | 381 |
| 2024-04-24 | 373 | 379 | 369 | 379 | 12,500 | 379 |
| 2024-04-23 | 370 | 374 | 370 | 373 | 2,800 | 373 |
| 2024-04-22 | 372 | 372 | 366 | 367 | 7,200 | 367 |
| 2024-04-19 | 372 | 372 | 366 | 368 | 9,800 | 368 |
| 2024-04-18 | 376 | 376 | 372 | 376 | 3,300 | 376 |
| 2024-04-17 | 368 | 374 | 368 | 373 | 3,900 | 373 |
| 2024-04-16 | 374 | 374 | 365 | 366 | 20,000 | 366 |
| 2024-04-15 | 382 | 382 | 366 | 373 | 87,100 | 373 |
| 2024-04-12 | 384 | 385 | 379 | 381 | 19,100 | 381 |
| 2024-04-11 | 387 | 389 | 381 | 384 | 41,000 | 384 |
| 2024-04-10 | 389 | 389 | 387 | 387 | 5,100 | 387 |
| 2024-04-09 | 388 | 390 | 385 | 389 | 38,600 | 389 |
| 2024-04-08 | 392 | 393 | 389 | 391 | 8,900 | 391 |
| 2024-04-05 | 392 | 394 | 389 | 392 | 3,900 | 392 |
| 2024-04-04 | 392 | 394 | 392 | 393 | 700 | 393 |
| 2024-04-03 | 395 | 396 | 390 | 390 | 8,000 | 390 |
| 2024-04-02 | 397 | 397 | 395 | 395 | 500 | 395 |
| 2024-04-01 | 396 | 397 | 392 | 397 | 7,700 | 397 |
| 2024-03-29 | 397 | 398 | 394 | 396 | 1,600 | 396 |
| 2024-03-28 | 393 | 400 | 391 | 397 | 13,400 | 397 |
| 2024-03-27 | 395 | 395 | 393 | 395 | 7,100 | 395 |
| 2024-03-26 | 395 | 395 | 391 | 395 | 48,900 | 395 |
| 2024-03-25 | 393 | 395 | 393 | 395 | 2,400 | 395 |
| 2024-03-22 | 395 | 398 | 393 | 395 | 14,000 | 395 |
| 2024-03-21 | 396 | 396 | 388 | 395 | 18,300 | 395 |
| 2024-03-19 | 396 | 396 | 391 | 395 | 4,500 | 395 |
| 2024-03-18 | 397 | 398 | 393 | 394 | 10,700 | 394 |
| 2024-03-15 | 395 | 395 | 393 | 395 | 500 | 395 |
| 2024-03-14 | 395 | 395 | 394 | 394 | 800 | 394 |
| 2024-03-13 | 392 | 395 | 391 | 393 | 1,100 | 393 |
| 2024-03-12 | 390 | 391 | 389 | 390 | 4,800 | 390 |
| 2024-03-11 | 387 | 390 | 387 | 390 | 3,300 | 390 |
| 2024-03-08 | 394 | 395 | 389 | 390 | 4,800 | 390 |
| 2024-03-07 | 396 | 396 | 395 | 395 | 2,800 | 395 |
| 2024-03-06 | 396 | 397 | 392 | 396 | 5,200 | 396 |
| 2024-03-05 | 396 | 397 | 394 | 395 | 4,600 | 395 |
| 2024-03-04 | 396 | 397 | 394 | 396 | 2,500 | 396 |
| 2024-03-01 | 395 | 397 | 392 | 396 | 9,100 | 396 |
| 2024-02-29 | 397 | 398 | 396 | 396 | 1,700 | 396 |
| 2024-02-28 | 396 | 397 | 396 | 396 | 900 | 396 |
| 2024-02-27 | 393 | 396 | 393 | 396 | 4,500 | 396 |
| 2024-02-26 | 398 | 399 | 394 | 397 | 11,200 | 397 |
| 2024-02-22 | 395 | 398 | 395 | 397 | 6,400 | 397 |
| 2024-02-21 | 390 | 396 | 390 | 395 | 6,800 | 395 |
| 2024-02-20 | 394 | 394 | 393 | 394 | 2,800 | 394 |
| 2024-02-19 | 395 | 395 | 388 | 392 | 600 | 392 |
| 2024-02-16 | 393 | 395 | 390 | 395 | 3,100 | 395 |
| 2024-02-15 | 394 | 395 | 385 | 392 | 23,400 | 392 |
| 2024-02-14 | 395 | 395 | 388 | 394 | 7,000 | 394 |
| 2024-02-13 | 393 | 398 | 392 | 398 | 11,300 | 398 |
| 2024-02-09 | 389 | 393 | 386 | 393 | 3,400 | 393 |
| 2024-02-08 | 389 | 391 | 387 | 391 | 5,500 | 391 |
| 2024-02-07 | 385 | 388 | 385 | 388 | 4,700 | 388 |
| 2024-02-06 | 393 | 393 | 385 | 385 | 37,300 | 385 |
| 2024-02-05 | 390 | 392 | 389 | 389 | 6,700 | 389 |
| 2024-02-02 | 384 | 391 | 384 | 389 | 14,500 | 389 |
| 2024-02-01 | 399 | 399 | 386 | 390 | 14,500 | 390 |
| 2024-01-31 | 394 | 399 | 394 | 396 | 27,100 | 396 |
| 2024-01-30 | 392 | 395 | 390 | 394 | 13,300 | 394 |
| 2024-01-29 | 391 | 393 | 389 | 390 | 9,000 | 390 |
| 2024-01-26 | 392 | 394 | 387 | 394 | 8,700 | 394 |
| 2024-01-25 | 390 | 396 | 390 | 393 | 9,600 | 393 |
| 2024-01-24 | 391 | 392 | 387 | 391 | 6,000 | 391 |
| 2024-01-23 | 394 | 394 | 387 | 391 | 5,700 | 391 |
| 2024-01-22 | 393 | 394 | 393 | 393 | 7,800 | 393 |
| 2024-01-19 | 392 | 394 | 387 | 394 | 6,500 | 394 |
| 2024-01-18 | 393 | 394 | 390 | 394 | 9,000 | 394 |
| 2024-01-17 | 390 | 395 | 386 | 393 | 7,100 | 393 |
| 2024-01-16 | 388 | 392 | 387 | 392 | 4,900 | 392 |
| 2024-01-15 | 391 | 391 | 386 | 388 | 5,100 | 388 |
| 2024-01-12 | 394 | 394 | 386 | 391 | 6,400 | 391 |
| 2024-01-11 | 393 | 393 | 386 | 393 | 6,100 | 393 |
| 2024-01-10 | 385 | 391 | 382 | 390 | 9,100 | 390 |
| 2024-01-09 | 381 | 388 | 380 | 385 | 10,600 | 385 |
| 2024-01-05 | 398 | 398 | 375 | 382 | 31,700 | 382 |
| 2024-01-04 | 400 | 420 | 385 | 398 | 109,400 | 398 |
分割・併合履歴 ： [1995-03-28]1株→1.1株
