5609 日本鋳造(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
2024-07-221,0061,00698999710,700997
2024-07-199991,0049959973,300997
2024-07-181,0031,0049981,0003,3001,000
2024-07-179981,0059951,00510,4001,005
2024-07-169899979899934,900993
2024-07-1297399396399314,200993
2024-07-1197798197097314,300973
2024-07-1098698697797710,000977
2024-07-099949949869868,100986
2024-07-089981,0009939943,500994
2024-07-051,0001,0029949953,900995
2024-07-049971,0039961,0039,9001,003
2024-07-039959979909955,500995
2024-07-029949969879957,300995
2024-07-0198999598598910,500989
2024-06-289869919839919,400991
2024-06-2799399498398320,900983
2024-06-269999999929949,600994
2024-06-251,0041,00499199910,500999
2024-06-249991,0039911,00310,9001,003
2024-06-219931,00399299913,100999
2024-06-201,0011,00198599210,000992
2024-06-191,0031,00499699614,100996
2024-06-189911,0059831,00018,9001,000
2024-06-171,0191,01998799338,200993
2024-06-141,0151,0281,0071,02114,0001,021
2024-06-131,0101,0231,0041,02114,5001,021
2024-06-121,0451,0459961,00646,8001,006
2024-06-111,0441,0691,0351,04833,7001,048
2024-06-101,0301,0371,0071,03541,4001,035
2024-06-071,0831,1381,0101,012192,3001,012
2024-06-061,0911,0991,0351,038174,1001,038
2024-06-051,1411,2671,0901,1111,574,0001,111
2024-06-041,0831,0831,0531,083273,6001,083
2024-06-039229339229333,900933
2024-05-319269279249271,000927
2024-05-309159249149212,500921
2024-05-299209259169252,700925
2024-05-289189259189201,500920
2024-05-279209289189202,800920
2024-05-249209329209244,300924
2024-05-239259269209225,600922
2024-05-229319319219224,600922
2024-05-219349349229302,900930
2024-05-209259349229316,700931
2024-05-179229319219302,600930
2024-05-169269309219225,700922
2024-05-159289359259251,300925
2024-05-149299339259262,800926
2024-05-139329349279279,000927
2024-05-1094094593093211,400932
2024-05-099449489409403,400940
2024-05-089469499449445,300944
2024-05-079479499419495,300949
2024-05-029369439369414,100941
2024-05-019349479339367,800936
2024-04-309299369279349,900934
2024-04-2695495891792944,300929
2024-04-2594897894795593,300955
2024-04-241,0201,0501,0201,05052,1001,050
2024-04-231,0141,0161,0021,0168,2001,016
2024-04-221,0001,0151,0001,01512,1001,015
2024-04-191,0071,00798299510,000995
2024-04-189991,0089941,0082,7001,008
2024-04-171,0041,0109959995,500999
2024-04-161,0131,0149979987,000998
2024-04-151,0041,0201,0041,0204,8001,020
2024-04-121,0201,0241,0031,0035,2001,003
2024-04-111,0201,0221,0121,0156,2001,015
2024-04-101,0221,0221,0151,0224,2001,022
2024-04-091,0071,0221,0071,02219,5001,022
2024-04-081,0021,0131,0011,0084,8001,008
2024-04-059979999889993,300999
2024-04-049971,0049971,0043,1001,004
2024-04-0398599997999713,900997
2024-04-029911,0039889885,500988
2024-04-011,0101,0109929937,200993
2024-03-291,0121,0121,0021,0072,7001,007
2024-03-281,0101,0139991,0079,4001,007
2024-03-271,0331,0401,0201,0207,3001,020
2024-03-261,0211,0401,0201,03212,9001,032
2024-03-251,0181,0281,0131,0256,5001,025
2024-03-221,0201,0241,0131,0205,5001,020
2024-03-211,0281,0291,0001,02012,8001,020
2024-03-191,0151,0261,0101,0257,4001,025
2024-03-181,0101,0251,0001,02412,2001,024
2024-03-151,0011,0141,0011,01010,7001,010
2024-03-149961,0019961,0012,4001,001
2024-03-131,0021,0029961,0023,0001,002
2024-03-129991,0039891,00318,4001,003
2024-03-119931,00198699016,300990
2024-03-089841,0059841,0007,5001,000
2024-03-079951,0079929966,200996
2024-03-069931,0009901,0006,2001,000
2024-03-059919939889937,400993
2024-03-041,0001,0009889923,000992
2024-03-019881,0009861,0009,1001,000
2024-02-299999999829887,800988
2024-02-289991,0009959992,200999
2024-02-279951,0029959963,800996
2024-02-261,0021,0049919958,300995
2024-02-229981,0029951,0023,9001,002
2024-02-219991,0039949984,700998
2024-02-209879999879972,300997
2024-02-199889989849855,100985
2024-02-169809909809902,600990
2024-02-159859879739779,600977
2024-02-149969969859915,500991
2024-02-131,0011,0019901,0004,7001,000
2024-02-091,0001,0029959952,500995
2024-02-089971,0019959994,000999
2024-02-071,0021,0049949973,400997
2024-02-069991,0049961,0025,3001,002
2024-02-051,0021,0029931,0005,5001,000
2024-02-029911,0029731,00012,8001,000
2024-02-011,0001,00799199411,200994
2024-01-311,0121,0121,0001,00813,7001,008
2024-01-301,0051,0139991,01324,8001,013
2024-01-291,0271,0279901,01069,0001,010
2024-01-269741,00397299058,600990
2024-01-2596097195197114,400971
2024-01-249639639589603,800960
2024-01-239729729519633,600963
2024-01-2296697396596613,800966
2024-01-199569649539614,000961
2024-01-189589609519554,100955
2024-01-179529569529552,700955
2024-01-169549569529544,800954
2024-01-1595596495095512,800955
2024-01-1296997295095110,000951
2024-01-119659729659687,100968
2024-01-109639709619683,400968
2024-01-099709719649665,900966
2024-01-059649659539656,300965
2024-01-0493897093797017,200970

分割・併合履歴 : [2017-09-27]1株→0.1株