- 2024年
- 2023年
5891 (株)魁力屋 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,772 | 2,860 | 2,764 | 2,801 | 20,600 | 2,801 |
| 2024-05-01 | 2,862 | 2,862 | 2,735 | 2,755 | 24,900 | 2,755 |
| 2024-04-30 | 2,770 | 2,854 | 2,756 | 2,816 | 25,600 | 2,816 |
| 2024-04-26 | 2,720 | 2,769 | 2,700 | 2,748 | 19,800 | 2,748 |
| 2024-04-25 | 2,765 | 2,766 | 2,701 | 2,701 | 18,600 | 2,701 |
| 2024-04-24 | 2,735 | 2,824 | 2,721 | 2,788 | 32,800 | 2,788 |
| 2024-04-23 | 2,727 | 2,734 | 2,669 | 2,701 | 20,400 | 2,701 |
| 2024-04-22 | 2,731 | 2,773 | 2,676 | 2,727 | 27,800 | 2,727 |
| 2024-04-19 | 2,815 | 2,875 | 2,655 | 2,705 | 44,000 | 2,705 |
| 2024-04-18 | 2,752 | 2,857 | 2,731 | 2,831 | 47,500 | 2,831 |
| 2024-04-17 | 2,992 | 2,993 | 2,730 | 2,773 | 121,200 | 2,773 |
| 2024-04-16 | 2,875 | 3,140 | 2,875 | 2,992 | 114,400 | 2,992 |
| 2024-04-15 | 2,880 | 2,949 | 2,872 | 2,875 | 24,800 | 2,875 |
| 2024-04-12 | 2,898 | 2,923 | 2,850 | 2,883 | 47,300 | 2,883 |
| 2024-04-11 | 2,954 | 2,968 | 2,877 | 2,898 | 53,800 | 2,898 |
| 2024-04-10 | 3,010 | 3,055 | 2,985 | 2,985 | 20,300 | 2,985 |
| 2024-04-09 | 3,020 | 3,090 | 2,996 | 3,020 | 33,900 | 3,020 |
| 2024-04-08 | 2,963 | 3,070 | 2,919 | 3,020 | 58,600 | 3,020 |
| 2024-04-05 | 3,030 | 3,065 | 2,934 | 2,942 | 66,400 | 2,942 |
| 2024-04-04 | 3,145 | 3,145 | 3,025 | 3,035 | 58,800 | 3,035 |
| 2024-04-03 | 3,125 | 3,165 | 3,075 | 3,115 | 62,300 | 3,115 |
| 2024-04-02 | 3,195 | 3,265 | 3,125 | 3,125 | 41,600 | 3,125 |
| 2024-04-01 | 3,250 | 3,315 | 3,165 | 3,195 | 50,800 | 3,195 |
| 2024-03-29 | 3,275 | 3,370 | 3,245 | 3,250 | 56,500 | 3,250 |
| 2024-03-28 | 3,410 | 3,450 | 3,230 | 3,275 | 99,500 | 3,275 |
| 2024-03-27 | 3,325 | 3,445 | 3,310 | 3,385 | 78,600 | 3,385 |
| 2024-03-26 | 3,315 | 3,355 | 3,260 | 3,340 | 58,600 | 3,340 |
| 2024-03-25 | 3,340 | 3,400 | 3,245 | 3,315 | 66,400 | 3,315 |
| 2024-03-22 | 3,325 | 3,400 | 3,240 | 3,345 | 94,000 | 3,345 |
| 2024-03-21 | 3,500 | 3,535 | 3,340 | 3,355 | 140,200 | 3,355 |
| 2024-03-19 | 3,305 | 3,440 | 3,270 | 3,420 | 122,700 | 3,420 |
| 2024-03-18 | 3,405 | 3,445 | 3,170 | 3,320 | 102,400 | 3,320 |
| 2024-03-15 | 3,230 | 3,350 | 3,210 | 3,340 | 115,500 | 3,340 |
| 2024-03-14 | 3,180 | 3,255 | 3,060 | 3,130 | 105,100 | 3,130 |
| 2024-03-13 | 3,260 | 3,345 | 3,100 | 3,145 | 119,700 | 3,145 |
| 2024-03-12 | 3,065 | 3,300 | 3,050 | 3,255 | 184,900 | 3,255 |
| 2024-03-11 | 2,970 | 3,195 | 2,905 | 3,085 | 113,500 | 3,085 |
| 2024-03-08 | 3,085 | 3,170 | 2,990 | 3,035 | 160,500 | 3,035 |
| 2024-03-07 | 2,853 | 3,035 | 2,835 | 3,015 | 277,500 | 3,015 |
| 2024-03-06 | 2,634 | 2,810 | 2,623 | 2,753 | 94,800 | 2,753 |
| 2024-03-05 | 2,685 | 2,710 | 2,602 | 2,650 | 36,900 | 2,650 |
| 2024-03-04 | 2,653 | 2,726 | 2,653 | 2,666 | 66,200 | 2,666 |
| 2024-03-01 | 2,756 | 2,807 | 2,653 | 2,653 | 75,700 | 2,653 |
| 2024-02-29 | 2,964 | 2,971 | 2,740 | 2,755 | 195,300 | 2,755 |
| 2024-02-28 | 2,650 | 3,055 | 2,650 | 2,985 | 526,800 | 2,985 |
| 2024-02-27 | 2,526 | 2,640 | 2,445 | 2,625 | 149,900 | 2,625 |
| 2024-02-26 | 2,410 | 2,587 | 2,410 | 2,535 | 180,100 | 2,535 |
| 2024-02-22 | 2,473 | 2,475 | 2,390 | 2,400 | 64,800 | 2,400 |
| 2024-02-21 | 2,451 | 2,509 | 2,383 | 2,437 | 127,000 | 2,437 |
| 2024-02-20 | 2,431 | 2,490 | 2,426 | 2,440 | 85,500 | 2,440 |
| 2024-02-19 | 2,343 | 2,480 | 2,319 | 2,386 | 129,700 | 2,386 |
| 2024-02-16 | 2,391 | 2,391 | 2,262 | 2,310 | 171,200 | 2,310 |
| 2024-02-15 | 2,435 | 2,450 | 2,191 | 2,403 | 470,600 | 2,403 |
| 2024-02-14 | 2,500 | 2,688 | 2,480 | 2,635 | 223,000 | 2,635 |
| 2024-02-13 | 2,599 | 2,624 | 2,508 | 2,522 | 111,000 | 2,522 |
| 2024-02-09 | 2,446 | 2,573 | 2,413 | 2,553 | 91,400 | 2,553 |
| 2024-02-08 | 2,405 | 2,496 | 2,316 | 2,446 | 131,500 | 2,446 |
| 2024-02-07 | 2,522 | 2,540 | 2,401 | 2,411 | 126,500 | 2,411 |
| 2024-02-06 | 2,500 | 2,524 | 2,443 | 2,494 | 104,800 | 2,494 |
| 2024-02-05 | 2,682 | 2,682 | 2,462 | 2,526 | 209,000 | 2,526 |
| 2024-02-02 | 2,705 | 2,709 | 2,610 | 2,640 | 89,200 | 2,640 |
| 2024-02-01 | 2,741 | 2,790 | 2,650 | 2,700 | 134,500 | 2,700 |
| 2024-01-31 | 2,780 | 2,873 | 2,687 | 2,788 | 180,200 | 2,788 |
| 2024-01-30 | 2,594 | 2,820 | 2,561 | 2,790 | 241,600 | 2,790 |
| 2024-01-29 | 2,625 | 2,635 | 2,533 | 2,573 | 74,200 | 2,573 |
| 2024-01-26 | 2,630 | 2,666 | 2,567 | 2,608 | 89,300 | 2,608 |
| 2024-01-25 | 2,680 | 2,681 | 2,595 | 2,641 | 120,100 | 2,641 |
| 2024-01-24 | 2,714 | 2,760 | 2,604 | 2,695 | 140,900 | 2,695 |
| 2024-01-23 | 2,700 | 2,828 | 2,698 | 2,716 | 292,900 | 2,716 |
| 2024-01-22 | 2,632 | 2,700 | 2,590 | 2,700 | 200,800 | 2,700 |
| 2024-01-19 | 2,549 | 2,677 | 2,515 | 2,614 | 340,500 | 2,614 |
| 2024-01-18 | 2,449 | 2,566 | 2,370 | 2,566 | 362,200 | 2,566 |
| 2024-01-17 | 2,359 | 2,405 | 2,270 | 2,390 | 225,900 | 2,390 |
| 2024-01-16 | 2,230 | 2,378 | 2,205 | 2,325 | 246,300 | 2,325 |
| 2024-01-15 | 2,220 | 2,230 | 2,166 | 2,186 | 162,200 | 2,186 |
| 2024-01-12 | 2,301 | 2,383 | 2,230 | 2,237 | 254,600 | 2,237 |
| 2024-01-11 | 2,379 | 2,410 | 2,233 | 2,326 | 324,000 | 2,326 |
| 2024-01-10 | 2,544 | 2,548 | 2,327 | 2,358 | 803,500 | 2,358 |
| 2024-01-09 | 2,230 | 2,462 | 2,228 | 2,455 | 618,700 | 2,455 |
| 2024-01-05 | 2,282 | 2,379 | 2,210 | 2,230 | 471,600 | 2,230 |
| 2024-01-04 | 2,160 | 2,340 | 2,120 | 2,279 | 812,100 | 2,279 |
分割・併合履歴 ： なし
