5386 (株)鶴弥 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
2023-06-08383386382384500384
2023-06-073733863723863,000386
2023-06-06379381379381300381
2023-06-05381384381384600384
2023-06-02393393383386500386
2023-06-013863903783874,200387
2023-05-313863873863863,300386
2023-05-303883923863927,000392
2023-05-29388389388389300389
2023-05-263903903873871,100387
2023-05-253883953853952,000395
2023-05-243873983873902,600390
2023-05-2338040237839914,900399
2023-05-223843843743802,800380
2023-05-19379382379380600380
2023-05-1838338437738417,800384
2023-05-173863863833831,700383
2023-05-1638238838238510,400385
2023-05-153833923823901,000390
2023-05-1238139238139015,900390
2023-05-113873873823838,600383
2023-05-103873873823823,600382
2023-05-093803863783856,700385
2023-05-083763873763791,700379
2023-05-02374379372379400379
2023-05-013813813753782,400378
2023-04-2837939636838126,000381
2023-04-27372375372375500375
2023-04-26374375374375600375
2023-04-253743753743753,800375
2023-04-243803803753762,800376
2023-04-213783783763761,600376
2023-04-203783783753781,300378
2023-04-19381381378378700378
2023-04-18378378378378400378
2023-04-1738138237837912,600379
2023-04-143793833793814,000381
2023-04-133813813783804,800380
2023-04-12380380379379400379
2023-04-113773833773792,300379
2023-04-103793793753766,300376
2023-04-0738138337237911,500379
2023-04-063803823763822,000382
2023-04-0537338637338212,900382
2023-04-043753763753761,000376
2023-04-033703753653754,700375
2023-03-31365373365373800373
2023-03-30365369365369400369
2023-03-293673723663681,100368
2023-03-283653703653691,500369
2023-03-273653713653691,600369
2023-03-243633703633702,700370
2023-03-23365370365370200370
2023-03-223663743613634,900363
2023-03-2037237236636639,700366
2023-03-173663723603661,400366
2023-03-16362366362366300366
2023-03-153633703633701,600370
2023-03-143623673623673,400367
2023-03-133703703603642,600364
2023-03-10371371370370700370
2023-03-09376376370374700374
2023-03-0837338037037520,300375
2023-03-073683703673683,700368
2023-03-063693733673694,700369
2023-03-0335737535737520,000375
2023-03-023553633553636,200363
2023-03-013513553513531,500353
2023-02-283513533513511,100351
2023-02-273523553463505,700350
2023-02-24352357350350900350
2023-02-223563563513551,000355
2023-02-213513563513561,100356
2023-02-203513583513531,000353
2023-02-17350356350356500356
2023-02-16350358350353600353
2023-02-153513593503501,200350
2023-02-143453583453552,300355
2023-02-133493543453455,900345
2023-02-1034835234835112,200351
2023-02-0935836334835134,000351
2023-02-083593593523525,500352
2023-02-0735336335335513,000355
2023-02-063523553523556,400355
2023-02-03354354350351800351
2023-02-0234035434035412,300354
2023-02-013393453393454,900345
2023-01-313363453363383,200338
2023-01-3034034433633612,000336
2023-01-273433463403414,900341
2023-01-263393463393434,200343
2023-01-253333433333404,300340
2023-01-243363373343352,300335
2023-01-233313353313343,900334
2023-01-2032933732732921,700329
2023-01-193273293263298,700329
2023-01-183223243183228,900322
2023-01-173193243163227,400322
2023-01-163193193163165,400316
2023-01-133173193163174,300317
2023-01-123173183153154,300315
2023-01-1132032231031768,500317
2023-01-1032933232032111,500321
2023-01-0632732831532429,400324
2023-01-0534334332832822,900328
2023-01-043533533433434,700343

分割・併合履歴 : [1995-03-28]1株→1.1株