5481 山陽特殊製鋼(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 |
---|---|---|---|---|---|---|
2024-03-29 | 2,230 | 2,258 | 2,223 | 2,248 | 81,900 | 2,248 |
2024-03-28 | 2,241 | 2,249 | 2,212 | 2,225 | 167,800 | 2,225 |
2024-03-27 | 2,290 | 2,305 | 2,274 | 2,282 | 135,900 | 2,282 |
2024-03-26 | 2,288 | 2,290 | 2,270 | 2,282 | 34,400 | 2,282 |
2024-03-25 | 2,310 | 2,312 | 2,287 | 2,287 | 122,000 | 2,287 |
2024-03-22 | 2,323 | 2,329 | 2,292 | 2,312 | 95,400 | 2,312 |
2024-03-21 | 2,336 | 2,337 | 2,306 | 2,323 | 104,200 | 2,323 |
2024-03-19 | 2,290 | 2,339 | 2,281 | 2,313 | 136,200 | 2,313 |
2024-03-18 | 2,280 | 2,294 | 2,258 | 2,288 | 117,000 | 2,288 |
2024-03-15 | 2,209 | 2,260 | 2,205 | 2,248 | 240,500 | 2,248 |
2024-03-14 | 2,180 | 2,209 | 2,163 | 2,206 | 129,500 | 2,206 |
2024-03-13 | 2,221 | 2,230 | 2,174 | 2,174 | 209,500 | 2,174 |
2024-03-12 | 2,246 | 2,246 | 2,180 | 2,221 | 142,200 | 2,221 |
2024-03-11 | 2,295 | 2,295 | 2,230 | 2,254 | 166,600 | 2,254 |
2024-03-08 | 2,253 | 2,320 | 2,253 | 2,319 | 127,700 | 2,319 |
2024-03-07 | 2,279 | 2,297 | 2,247 | 2,263 | 167,400 | 2,263 |
2024-03-06 | 2,240 | 2,278 | 2,226 | 2,275 | 146,000 | 2,275 |
2024-03-05 | 2,235 | 2,243 | 2,213 | 2,236 | 158,200 | 2,236 |
2024-03-04 | 2,265 | 2,279 | 2,237 | 2,248 | 119,300 | 2,248 |
2024-03-01 | 2,257 | 2,270 | 2,231 | 2,265 | 94,000 | 2,265 |
2024-02-29 | 2,244 | 2,273 | 2,244 | 2,257 | 222,400 | 2,257 |
2024-02-28 | 2,220 | 2,242 | 2,213 | 2,230 | 98,400 | 2,230 |
2024-02-27 | 2,203 | 2,234 | 2,203 | 2,225 | 95,700 | 2,225 |
2024-02-26 | 2,223 | 2,232 | 2,196 | 2,203 | 159,600 | 2,203 |
2024-02-22 | 2,235 | 2,248 | 2,210 | 2,222 | 123,900 | 2,222 |
2024-02-21 | 2,225 | 2,236 | 2,202 | 2,228 | 102,500 | 2,228 |
2024-02-20 | 2,232 | 2,255 | 2,215 | 2,223 | 155,400 | 2,223 |
2024-02-19 | 2,180 | 2,230 | 2,173 | 2,230 | 169,200 | 2,230 |
2024-02-16 | 2,141 | 2,186 | 2,137 | 2,163 | 130,500 | 2,163 |
2024-02-15 | 2,165 | 2,180 | 2,112 | 2,129 | 227,200 | 2,129 |
2024-02-14 | 2,198 | 2,198 | 2,164 | 2,165 | 200,300 | 2,165 |
2024-02-13 | 2,196 | 2,225 | 2,177 | 2,224 | 223,900 | 2,224 |
2024-02-09 | 2,152 | 2,205 | 2,150 | 2,161 | 155,000 | 2,161 |
2024-02-08 | 2,216 | 2,216 | 2,160 | 2,160 | 262,600 | 2,160 |
2024-02-07 | 2,138 | 2,219 | 2,125 | 2,209 | 320,100 | 2,209 |
2024-02-06 | 2,206 | 2,206 | 2,131 | 2,146 | 486,000 | 2,146 |
2024-02-05 | 2,177 | 2,248 | 2,177 | 2,212 | 643,500 | 2,212 |
2024-02-02 | 2,559 | 2,600 | 2,135 | 2,174 | 1,169,000 | 2,174 |
2024-02-01 | 2,537 | 2,568 | 2,526 | 2,559 | 84,200 | 2,559 |
2024-01-31 | 2,518 | 2,555 | 2,511 | 2,555 | 98,500 | 2,555 |
2024-01-30 | 2,549 | 2,549 | 2,520 | 2,520 | 69,800 | 2,520 |
2024-01-29 | 2,537 | 2,547 | 2,525 | 2,536 | 92,000 | 2,536 |
2024-01-26 | 2,516 | 2,545 | 2,507 | 2,516 | 109,900 | 2,516 |
2024-01-25 | 2,500 | 2,525 | 2,484 | 2,525 | 127,600 | 2,525 |
2024-01-24 | 2,511 | 2,520 | 2,501 | 2,503 | 70,300 | 2,503 |
2024-01-23 | 2,531 | 2,534 | 2,504 | 2,516 | 134,500 | 2,516 |
2024-01-22 | 2,474 | 2,509 | 2,472 | 2,509 | 161,800 | 2,509 |
2024-01-19 | 2,479 | 2,479 | 2,430 | 2,451 | 204,400 | 2,451 |
2024-01-18 | 2,478 | 2,502 | 2,461 | 2,463 | 234,300 | 2,463 |
2024-01-17 | 2,500 | 2,525 | 2,476 | 2,484 | 196,200 | 2,484 |
2024-01-16 | 2,533 | 2,533 | 2,476 | 2,481 | 297,800 | 2,481 |
2024-01-15 | 2,506 | 2,551 | 2,496 | 2,541 | 245,500 | 2,541 |
2024-01-12 | 2,652 | 2,652 | 2,556 | 2,556 | 220,600 | 2,556 |
2024-01-11 | 2,665 | 2,693 | 2,621 | 2,624 | 153,900 | 2,624 |
2024-01-10 | 2,641 | 2,654 | 2,630 | 2,630 | 65,100 | 2,630 |
2024-01-09 | 2,689 | 2,700 | 2,626 | 2,642 | 71,800 | 2,642 |
2024-01-05 | 2,640 | 2,684 | 2,640 | 2,668 | 76,400 | 2,668 |
2024-01-04 | 2,623 | 2,639 | 2,582 | 2,634 | 79,600 | 2,634 |
分割・併合履歴 : [2017-09-27]1株→0.2株 [1989-09-26]1株→1.02株 [1986-03-27]1株→1.1株