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 |
---|---|---|---|---|---|---|
2023-02-03 | 354 | 354 | 350 | 351 | 800 | 351 |
2023-02-02 | 340 | 354 | 340 | 354 | 12,300 | 354 |
2023-02-01 | 339 | 345 | 339 | 345 | 4,900 | 345 |
2023-01-31 | 336 | 345 | 336 | 338 | 3,200 | 338 |
2023-01-30 | 340 | 344 | 336 | 336 | 12,000 | 336 |
2023-01-27 | 343 | 346 | 340 | 341 | 4,900 | 341 |
2023-01-26 | 339 | 346 | 339 | 343 | 4,200 | 343 |
2023-01-25 | 333 | 343 | 333 | 340 | 4,300 | 340 |
2023-01-24 | 336 | 337 | 334 | 335 | 2,300 | 335 |
2023-01-23 | 331 | 335 | 331 | 334 | 3,900 | 334 |
2023-01-20 | 329 | 337 | 327 | 329 | 21,700 | 329 |
2023-01-19 | 327 | 329 | 326 | 329 | 8,700 | 329 |
2023-01-18 | 322 | 324 | 318 | 322 | 8,900 | 322 |
2023-01-17 | 319 | 324 | 316 | 322 | 7,400 | 322 |
2023-01-16 | 319 | 319 | 316 | 316 | 5,400 | 316 |
2023-01-13 | 317 | 319 | 316 | 317 | 4,300 | 317 |
2023-01-12 | 317 | 318 | 315 | 315 | 4,300 | 315 |
2023-01-11 | 320 | 322 | 310 | 317 | 68,500 | 317 |
2023-01-10 | 329 | 332 | 320 | 321 | 11,500 | 321 |
2023-01-06 | 327 | 328 | 315 | 324 | 29,400 | 324 |
2023-01-05 | 343 | 343 | 328 | 328 | 22,900 | 328 |
2023-01-04 | 353 | 353 | 343 | 343 | 4,700 | 343 |
分割・併合履歴 : [1995-03-28]1株→1.1株