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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 367 | 371 | 363 | 363 | 39,900 | 363 |
| 2024-12-27 | 365 | 368 | 363 | 365 | 233,100 | 365 |
| 2024-12-26 | 369 | 370 | 359 | 367 | 73,500 | 367 |
| 2024-12-25 | 385 | 388 | 372 | 372 | 46,400 | 372 |
| 2024-12-24 | 387 | 387 | 381 | 383 | 7,600 | 383 |
| 2024-12-23 | 385 | 390 | 383 | 389 | 9,600 | 389 |
| 2024-12-20 | 389 | 390 | 383 | 384 | 6,900 | 384 |
| 2024-12-19 | 387 | 392 | 387 | 391 | 4,300 | 391 |
| 2024-12-18 | 393 | 394 | 386 | 389 | 7,500 | 389 |
| 2024-12-17 | 384 | 392 | 384 | 392 | 37,600 | 392 |
| 2024-12-16 | 385 | 387 | 383 | 384 | 2,900 | 384 |
| 2024-12-13 | 382 | 383 | 381 | 383 | 1,300 | 383 |
| 2024-12-12 | 385 | 385 | 380 | 383 | 3,300 | 383 |
| 2024-12-11 | 386 | 386 | 382 | 383 | 2,200 | 383 |
| 2024-12-10 | 384 | 386 | 380 | 386 | 13,000 | 386 |
| 2024-12-09 | 379 | 387 | 373 | 384 | 14,600 | 384 |
| 2024-12-06 | 375 | 385 | 373 | 378 | 8,700 | 378 |
| 2024-12-05 | 382 | 383 | 375 | 376 | 14,300 | 376 |
| 2024-12-04 | 382 | 386 | 379 | 383 | 9,400 | 383 |
| 2024-12-03 | 383 | 386 | 379 | 384 | 20,300 | 384 |
| 2024-12-02 | 387 | 387 | 380 | 383 | 21,900 | 383 |
| 2024-11-29 | 386 | 387 | 375 | 387 | 26,300 | 387 |
| 2024-11-28 | 376 | 390 | 371 | 388 | 40,700 | 388 |
| 2024-11-27 | 376 | 376 | 372 | 373 | 28,400 | 373 |
| 2024-11-26 | 372 | 380 | 372 | 376 | 18,200 | 376 |
| 2024-11-25 | 370 | 378 | 369 | 372 | 7,300 | 372 |
| 2024-11-22 | 370 | 375 | 369 | 371 | 1,300 | 371 |
| 2024-11-21 | 372 | 372 | 370 | 370 | 800 | 370 |
| 2024-11-20 | 373 | 373 | 370 | 371 | 800 | 371 |
| 2024-11-19 | 374 | 375 | 370 | 373 | 23,200 | 373 |
| 2024-11-18 | 374 | 375 | 370 | 374 | 6,900 | 374 |
| 2024-11-15 | 374 | 375 | 372 | 374 | 3,400 | 374 |
| 2024-11-14 | 368 | 375 | 365 | 373 | 9,400 | 373 |
| 2024-11-13 | 370 | 370 | 365 | 369 | 6,500 | 369 |
| 2024-11-12 | 370 | 373 | 368 | 370 | 17,400 | 370 |
| 2024-11-11 | 368 | 377 | 365 | 371 | 34,200 | 371 |
| 2024-11-08 | 370 | 385 | 366 | 372 | 134,900 | 372 |
| 2024-11-07 | 376 | 377 | 370 | 371 | 25,700 | 371 |
| 2024-11-06 | 373 | 379 | 367 | 379 | 55,100 | 379 |
| 2024-11-05 | 366 | 403 | 359 | 379 | 190,800 | 379 |
| 2024-11-01 | 359 | 367 | 359 | 365 | 15,500 | 365 |
| 2024-10-31 | 359 | 363 | 359 | 363 | 8,100 | 363 |
| 2024-10-30 | 359 | 361 | 356 | 361 | 1,500 | 361 |
| 2024-10-29 | 362 | 362 | 355 | 359 | 7,800 | 359 |
| 2024-10-28 | 360 | 362 | 351 | 362 | 16,300 | 362 |
| 2024-10-25 | 353 | 361 | 350 | 359 | 17,900 | 359 |
| 2024-10-24 | 354 | 357 | 351 | 357 | 11,800 | 357 |
| 2024-10-23 | 355 | 359 | 354 | 359 | 2,900 | 359 |
| 2024-10-22 | 355 | 357 | 354 | 355 | 1,200 | 355 |
| 2024-10-21 | 355 | 359 | 354 | 357 | 2,500 | 357 |
| 2024-10-18 | 354 | 359 | 350 | 355 | 15,700 | 355 |
| 2024-10-17 | 357 | 360 | 339 | 354 | 67,400 | 354 |
| 2024-10-16 | 360 | 360 | 356 | 359 | 6,400 | 359 |
| 2024-10-15 | 357 | 361 | 357 | 360 | 5,100 | 360 |
| 2024-10-11 | 359 | 359 | 358 | 358 | 800 | 358 |
| 2024-10-10 | 361 | 361 | 359 | 359 | 1,600 | 359 |
| 2024-10-09 | 362 | 362 | 359 | 361 | 2,100 | 361 |
| 2024-10-08 | 363 | 363 | 359 | 360 | 1,900 | 360 |
| 2024-10-07 | 363 | 363 | 360 | 360 | 3,500 | 360 |
| 2024-10-04 | 362 | 363 | 360 | 361 | 2,100 | 361 |
| 2024-10-03 | 360 | 365 | 359 | 359 | 4,300 | 359 |
| 2024-10-02 | 359 | 360 | 356 | 357 | 1,800 | 357 |
| 2024-10-01 | 358 | 361 | 358 | 360 | 3,300 | 360 |
| 2024-09-30 | 358 | 360 | 358 | 358 | 3,600 | 358 |
| 2024-09-27 | 360 | 360 | 358 | 358 | 1,200 | 358 |
| 2024-09-26 | 357 | 360 | 357 | 359 | 2,800 | 359 |
| 2024-09-25 | 362 | 362 | 358 | 360 | 126,900 | 360 |
| 2024-09-24 | 360 | 362 | 359 | 362 | 2,300 | 362 |
| 2024-09-20 | 362 | 362 | 357 | 360 | 6,000 | 360 |
| 2024-09-19 | 357 | 360 | 356 | 359 | 12,700 | 359 |
| 2024-09-18 | 359 | 359 | 357 | 357 | 1,200 | 357 |
| 2024-09-17 | 359 | 363 | 355 | 358 | 7,200 | 358 |
| 2024-09-13 | 363 | 365 | 359 | 363 | 13,100 | 363 |
| 2024-09-12 | 363 | 363 | 358 | 360 | 2,800 | 360 |
| 2024-09-11 | 352 | 370 | 350 | 360 | 12,400 | 360 |
| 2024-09-10 | 350 | 354 | 350 | 353 | 4,400 | 353 |
| 2024-09-09 | 352 | 352 | 342 | 349 | 9,400 | 349 |
| 2024-09-06 | 364 | 367 | 355 | 355 | 25,300 | 355 |
| 2024-09-05 | 365 | 365 | 362 | 363 | 6,200 | 363 |
| 2024-09-04 | 364 | 369 | 361 | 365 | 20,000 | 365 |
| 2024-09-03 | 363 | 370 | 360 | 366 | 21,600 | 366 |
| 2024-09-02 | 365 | 373 | 356 | 363 | 82,400 | 363 |
| 2024-08-30 | 373 | 380 | 365 | 369 | 191,900 | 369 |
| 2024-08-29 | 392 | 392 | 363 | 385 | 433,900 | 385 |
| 2024-08-28 | 374 | 390 | 373 | 390 | 62,700 | 390 |
| 2024-08-27 | 375 | 376 | 368 | 368 | 13,200 | 368 |
| 2024-08-26 | 372 | 373 | 365 | 370 | 11,700 | 370 |
| 2024-08-23 | 365 | 368 | 359 | 368 | 9,300 | 368 |
| 2024-08-22 | 360 | 360 | 355 | 355 | 6,300 | 355 |
| 2024-08-21 | 354 | 360 | 354 | 355 | 5,300 | 355 |
| 2024-08-20 | 352 | 356 | 352 | 354 | 8,300 | 354 |
| 2024-08-19 | 355 | 355 | 352 | 352 | 3,600 | 352 |
| 2024-08-16 | 356 | 361 | 353 | 357 | 25,700 | 357 |
| 2024-08-15 | 361 | 361 | 350 | 355 | 31,000 | 355 |
| 2024-08-14 | 355 | 361 | 348 | 361 | 19,500 | 361 |
| 2024-08-13 | 357 | 357 | 345 | 355 | 20,000 | 355 |
| 2024-08-09 | 362 | 362 | 346 | 354 | 16,300 | 354 |
| 2024-08-08 | 345 | 360 | 341 | 354 | 16,200 | 354 |
| 2024-08-07 | 342 | 350 | 330 | 346 | 10,600 | 346 |
| 2024-08-06 | 340 | 346 | 329 | 335 | 34,900 | 335 |
| 2024-08-05 | 356 | 365 | 337 | 339 | 38,400 | 339 |
| 2024-08-02 | 380 | 381 | 355 | 366 | 64,500 | 366 |
| 2024-08-01 | 388 | 394 | 376 | 390 | 45,000 | 390 |
| 2024-07-31 | 370 | 376 | 370 | 376 | 9,400 | 376 |
| 2024-07-30 | 372 | 373 | 371 | 371 | 2,300 | 371 |
| 2024-07-29 | 372 | 372 | 371 | 371 | 700 | 371 |
| 2024-07-26 | 369 | 371 | 368 | 371 | 2,900 | 371 |
| 2024-07-25 | 366 | 370 | 364 | 369 | 13,300 | 369 |
| 2024-07-24 | 370 | 373 | 363 | 371 | 26,800 | 371 |
| 2024-07-23 | 371 | 373 | 370 | 372 | 5,300 | 372 |
| 2024-07-22 | 376 | 376 | 371 | 371 | 3,800 | 371 |
| 2024-07-19 | 379 | 379 | 372 | 376 | 12,000 | 376 |
| 2024-07-18 | 372 | 374 | 368 | 371 | 21,400 | 371 |
| 2024-07-17 | 372 | 373 | 371 | 372 | 7,800 | 372 |
| 2024-07-16 | 373 | 373 | 372 | 372 | 4,000 | 372 |
| 2024-07-12 | 372 | 375 | 372 | 375 | 15,200 | 375 |
| 2024-07-11 | 373 | 373 | 369 | 372 | 17,400 | 372 |
| 2024-07-10 | 372 | 373 | 371 | 373 | 1,800 | 373 |
| 2024-07-09 | 373 | 373 | 372 | 373 | 1,900 | 373 |
| 2024-07-08 | 373 | 373 | 371 | 371 | 4,400 | 371 |
| 2024-07-05 | 372 | 372 | 370 | 371 | 7,800 | 371 |
| 2024-07-04 | 372 | 373 | 372 | 372 | 4,600 | 372 |
| 2024-07-03 | 373 | 374 | 371 | 371 | 18,100 | 371 |
| 2024-07-02 | 375 | 375 | 372 | 372 | 5,500 | 372 |
| 2024-07-01 | 373 | 374 | 373 | 374 | 6,900 | 374 |
| 2024-06-28 | 375 | 375 | 372 | 373 | 12,600 | 373 |
| 2024-06-27 | 370 | 372 | 370 | 372 | 4,200 | 372 |
| 2024-06-26 | 373 | 374 | 371 | 371 | 6,200 | 371 |
| 2024-06-25 | 371 | 371 | 371 | 371 | 1,800 | 371 |
| 2024-06-24 | 371 | 374 | 370 | 370 | 8,100 | 370 |
| 2024-06-21 | 369 | 372 | 369 | 371 | 1,800 | 371 |
| 2024-06-20 | 370 | 372 | 368 | 370 | 19,100 | 370 |
| 2024-06-19 | 372 | 373 | 370 | 372 | 6,300 | 372 |
| 2024-06-18 | 371 | 374 | 369 | 372 | 33,200 | 372 |
| 2024-06-17 | 371 | 371 | 370 | 371 | 1,600 | 371 |
| 2024-06-14 | 370 | 372 | 370 | 372 | 2,300 | 372 |
| 2024-06-13 | 371 | 373 | 369 | 369 | 6,800 | 369 |
| 2024-06-12 | 371 | 373 | 371 | 372 | 1,500 | 372 |
| 2024-06-11 | 375 | 375 | 371 | 373 | 12,500 | 373 |
| 2024-06-10 | 369 | 375 | 368 | 370 | 8,800 | 370 |
| 2024-06-07 | 368 | 369 | 368 | 369 | 700 | 369 |
| 2024-06-06 | 372 | 372 | 365 | 370 | 33,600 | 370 |
| 2024-06-05 | 374 | 374 | 370 | 372 | 10,800 | 372 |
| 2024-06-04 | 373 | 376 | 371 | 374 | 20,700 | 374 |
| 2024-06-03 | 370 | 374 | 369 | 372 | 6,700 | 372 |
| 2024-05-31 | 366 | 370 | 366 | 369 | 5,300 | 369 |
| 2024-05-30 | 366 | 368 | 365 | 368 | 17,400 | 368 |
| 2024-05-29 | 368 | 368 | 366 | 367 | 5,100 | 367 |
| 2024-05-28 | 365 | 368 | 364 | 366 | 5,600 | 366 |
| 2024-05-27 | 367 | 368 | 365 | 367 | 7,200 | 367 |
| 2024-05-24 | 365 | 368 | 365 | 367 | 6,300 | 367 |
| 2024-05-23 | 365 | 369 | 365 | 368 | 15,000 | 368 |
| 2024-05-22 | 370 | 370 | 365 | 367 | 17,000 | 367 |
| 2024-05-21 | 371 | 371 | 368 | 368 | 5,300 | 368 |
| 2024-05-20 | 370 | 371 | 369 | 371 | 1,900 | 371 |
| 2024-05-17 | 368 | 369 | 366 | 368 | 32,300 | 368 |
| 2024-05-16 | 370 | 374 | 367 | 370 | 16,800 | 370 |
| 2024-05-15 | 372 | 373 | 369 | 373 | 11,300 | 373 |
| 2024-05-14 | 373 | 376 | 373 | 373 | 4,000 | 373 |
| 2024-05-13 | 372 | 374 | 370 | 372 | 3,400 | 372 |
| 2024-05-10 | 368 | 372 | 368 | 372 | 5,800 | 372 |
| 2024-05-09 | 370 | 371 | 368 | 368 | 25,300 | 368 |
| 2024-05-08 | 370 | 371 | 368 | 371 | 6,500 | 371 |
| 2024-05-07 | 373 | 373 | 370 | 370 | 9,300 | 370 |
| 2024-05-02 | 373 | 373 | 369 | 372 | 16,000 | 372 |
| 2024-05-01 | 369 | 373 | 368 | 372 | 16,900 | 372 |
| 2024-04-30 | 373 | 376 | 369 | 371 | 23,900 | 371 |
| 2024-04-26 | 382 | 426 | 370 | 372 | 273,600 | 372 |
| 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