5932 三協立山(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 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 648 | 658 | 646 | 657 | 172,900 | 657 |
| 2024-12-25 | 656 | 656 | 644 | 651 | 88,500 | 651 |
| 2024-12-24 | 652 | 658 | 648 | 649 | 105,800 | 649 |
| 2024-12-23 | 650 | 653 | 648 | 652 | 55,900 | 652 |
| 2024-12-20 | 646 | 659 | 646 | 650 | 87,500 | 650 |
| 2024-12-19 | 649 | 652 | 645 | 647 | 64,600 | 647 |
| 2024-12-18 | 648 | 654 | 647 | 652 | 46,800 | 652 |
| 2024-12-17 | 660 | 660 | 646 | 651 | 99,500 | 651 |
| 2024-12-16 | 658 | 661 | 656 | 659 | 56,300 | 659 |
| 2024-12-13 | 667 | 669 | 660 | 661 | 75,300 | 661 |
| 2024-12-12 | 674 | 674 | 667 | 667 | 59,700 | 667 |
| 2024-12-11 | 672 | 673 | 668 | 672 | 75,200 | 672 |
| 2024-12-10 | 678 | 678 | 667 | 669 | 89,100 | 669 |
| 2024-12-09 | 675 | 681 | 675 | 676 | 57,800 | 676 |
| 2024-12-06 | 678 | 681 | 676 | 678 | 35,800 | 678 |
| 2024-12-05 | 680 | 680 | 676 | 676 | 69,700 | 676 |
| 2024-12-04 | 692 | 695 | 679 | 681 | 88,300 | 681 |
| 2024-12-03 | 702 | 705 | 695 | 695 | 97,900 | 695 |
| 2024-12-02 | 699 | 706 | 698 | 699 | 80,300 | 699 |
| 2024-11-29 | 703 | 706 | 698 | 703 | 80,800 | 703 |
| 2024-11-28 | 692 | 714 | 691 | 712 | 121,500 | 712 |
| 2024-11-27 | 707 | 713 | 704 | 709 | 235,400 | 709 |
| 2024-11-26 | 725 | 725 | 709 | 712 | 110,400 | 712 |
| 2024-11-25 | 726 | 728 | 720 | 720 | 72,300 | 720 |
| 2024-11-22 | 725 | 726 | 721 | 721 | 38,700 | 721 |
| 2024-11-21 | 726 | 732 | 725 | 725 | 22,100 | 725 |
| 2024-11-20 | 739 | 741 | 730 | 731 | 38,500 | 731 |
| 2024-11-19 | 723 | 735 | 723 | 733 | 27,700 | 733 |
| 2024-11-18 | 728 | 730 | 721 | 724 | 31,300 | 724 |
| 2024-11-15 | 724 | 733 | 724 | 728 | 16,000 | 728 |
| 2024-11-14 | 726 | 736 | 724 | 725 | 22,900 | 725 |
| 2024-11-13 | 737 | 740 | 724 | 727 | 45,500 | 727 |
| 2024-11-12 | 740 | 746 | 738 | 738 | 35,000 | 738 |
| 2024-11-11 | 744 | 744 | 738 | 740 | 32,500 | 740 |
| 2024-11-08 | 761 | 762 | 742 | 743 | 60,800 | 743 |
| 2024-11-07 | 765 | 773 | 756 | 766 | 101,200 | 766 |
| 2024-11-06 | 752 | 766 | 745 | 766 | 78,900 | 766 |
| 2024-11-05 | 753 | 761 | 749 | 756 | 26,800 | 756 |
| 2024-11-01 | 747 | 756 | 744 | 749 | 47,100 | 749 |
| 2024-10-31 | 748 | 753 | 744 | 750 | 55,500 | 750 |
| 2024-10-30 | 764 | 765 | 745 | 747 | 133,400 | 747 |
| 2024-10-29 | 758 | 767 | 757 | 765 | 29,400 | 765 |
| 2024-10-28 | 750 | 763 | 745 | 763 | 50,100 | 763 |
| 2024-10-25 | 753 | 756 | 740 | 745 | 45,200 | 745 |
| 2024-10-24 | 745 | 749 | 737 | 748 | 40,600 | 748 |
| 2024-10-23 | 759 | 761 | 746 | 750 | 23,400 | 750 |
| 2024-10-22 | 760 | 767 | 754 | 758 | 33,100 | 758 |
| 2024-10-21 | 768 | 771 | 761 | 765 | 26,400 | 765 |
| 2024-10-18 | 755 | 762 | 754 | 762 | 28,100 | 762 |
| 2024-10-17 | 761 | 762 | 754 | 759 | 26,000 | 759 |
| 2024-10-16 | 757 | 770 | 756 | 762 | 32,900 | 762 |
| 2024-10-15 | 768 | 771 | 759 | 766 | 59,200 | 766 |
| 2024-10-11 | 752 | 767 | 745 | 762 | 85,800 | 762 |
| 2024-10-10 | 746 | 757 | 737 | 745 | 99,100 | 745 |
| 2024-10-09 | 720 | 746 | 716 | 738 | 207,500 | 738 |
| 2024-10-08 | 744 | 744 | 728 | 729 | 156,800 | 729 |
| 2024-10-07 | 750 | 750 | 740 | 746 | 78,600 | 746 |
| 2024-10-04 | 753 | 753 | 741 | 744 | 78,200 | 744 |
| 2024-10-03 | 757 | 761 | 748 | 753 | 50,000 | 753 |
| 2024-10-02 | 742 | 758 | 742 | 745 | 72,000 | 745 |
| 2024-10-01 | 760 | 760 | 743 | 746 | 73,400 | 746 |
| 2024-09-30 | 752 | 758 | 746 | 747 | 112,400 | 747 |
| 2024-09-27 | 773 | 786 | 766 | 782 | 121,200 | 782 |
| 2024-09-26 | 755 | 772 | 752 | 772 | 112,100 | 772 |
| 2024-09-25 | 750 | 754 | 745 | 751 | 34,700 | 751 |
| 2024-09-24 | 745 | 753 | 744 | 747 | 40,600 | 747 |
| 2024-09-20 | 747 | 755 | 742 | 743 | 90,200 | 743 |
| 2024-09-19 | 744 | 745 | 737 | 744 | 53,200 | 744 |
| 2024-09-18 | 730 | 741 | 729 | 739 | 68,900 | 739 |
| 2024-09-17 | 722 | 729 | 710 | 727 | 59,800 | 727 |
| 2024-09-13 | 715 | 717 | 710 | 710 | 42,900 | 710 |
| 2024-09-12 | 707 | 716 | 703 | 716 | 56,000 | 716 |
| 2024-09-11 | 715 | 715 | 691 | 699 | 95,800 | 699 |
| 2024-09-10 | 718 | 724 | 715 | 718 | 43,100 | 718 |
| 2024-09-09 | 697 | 720 | 696 | 718 | 60,000 | 718 |
| 2024-09-06 | 722 | 725 | 715 | 719 | 31,700 | 719 |
| 2024-09-05 | 715 | 732 | 714 | 722 | 56,300 | 722 |
| 2024-09-04 | 730 | 731 | 716 | 716 | 85,300 | 716 |
| 2024-09-03 | 745 | 750 | 743 | 743 | 30,800 | 743 |
| 2024-09-02 | 750 | 750 | 734 | 745 | 78,000 | 745 |
| 2024-08-30 | 743 | 750 | 736 | 742 | 45,000 | 742 |
| 2024-08-29 | 750 | 751 | 741 | 743 | 41,000 | 743 |
| 2024-08-28 | 747 | 750 | 741 | 750 | 25,400 | 750 |
| 2024-08-27 | 744 | 751 | 739 | 747 | 44,700 | 747 |
| 2024-08-26 | 739 | 744 | 733 | 744 | 28,900 | 744 |
| 2024-08-23 | 721 | 742 | 721 | 741 | 68,300 | 741 |
| 2024-08-22 | 720 | 726 | 719 | 726 | 24,200 | 726 |
| 2024-08-21 | 722 | 726 | 718 | 722 | 53,300 | 722 |
| 2024-08-20 | 725 | 737 | 725 | 730 | 68,700 | 730 |
| 2024-08-19 | 723 | 730 | 718 | 720 | 68,800 | 720 |
| 2024-08-16 | 724 | 732 | 723 | 731 | 64,800 | 731 |
| 2024-08-15 | 708 | 719 | 702 | 717 | 76,100 | 717 |
| 2024-08-14 | 707 | 711 | 699 | 708 | 71,300 | 708 |
| 2024-08-13 | 690 | 705 | 685 | 705 | 67,200 | 705 |
| 2024-08-09 | 694 | 705 | 681 | 689 | 121,500 | 689 |
| 2024-08-08 | 673 | 697 | 672 | 682 | 88,900 | 682 |
| 2024-08-07 | 676 | 697 | 668 | 682 | 121,000 | 682 |
| 2024-08-06 | 664 | 697 | 663 | 692 | 213,500 | 692 |
| 2024-08-05 | 663 | 666 | 610 | 611 | 285,800 | 611 |
| 2024-08-02 | 725 | 725 | 701 | 701 | 180,500 | 701 |
| 2024-08-01 | 752 | 752 | 729 | 740 | 147,200 | 740 |
| 2024-07-31 | 748 | 752 | 732 | 752 | 141,500 | 752 |
| 2024-07-30 | 754 | 762 | 752 | 752 | 47,100 | 752 |
| 2024-07-29 | 758 | 764 | 755 | 764 | 73,800 | 764 |
| 2024-07-26 | 740 | 753 | 739 | 748 | 109,400 | 748 |
| 2024-07-25 | 750 | 751 | 739 | 741 | 187,600 | 741 |
| 2024-07-24 | 762 | 764 | 754 | 754 | 116,800 | 754 |
| 2024-07-23 | 764 | 767 | 759 | 761 | 87,700 | 761 |
| 2024-07-22 | 770 | 770 | 761 | 761 | 115,400 | 761 |
| 2024-07-19 | 773 | 774 | 766 | 769 | 127,300 | 769 |
| 2024-07-18 | 776 | 777 | 770 | 770 | 216,600 | 770 |
| 2024-07-17 | 779 | 793 | 779 | 781 | 156,500 | 781 |
| 2024-07-16 | 784 | 795 | 777 | 778 | 225,500 | 778 |
| 2024-07-12 | 779 | 785 | 764 | 780 | 593,700 | 780 |
| 2024-07-11 | 808 | 821 | 801 | 813 | 200,900 | 813 |
| 2024-07-10 | 804 | 804 | 795 | 800 | 143,000 | 800 |
| 2024-07-09 | 805 | 810 | 798 | 804 | 81,300 | 804 |
| 2024-07-08 | 810 | 820 | 801 | 805 | 64,800 | 805 |
| 2024-07-05 | 810 | 812 | 804 | 811 | 65,400 | 811 |
| 2024-07-04 | 802 | 809 | 801 | 808 | 87,400 | 808 |
| 2024-07-03 | 802 | 802 | 795 | 797 | 82,700 | 797 |
| 2024-07-02 | 804 | 807 | 798 | 803 | 60,600 | 803 |
| 2024-07-01 | 810 | 813 | 803 | 807 | 45,800 | 807 |
| 2024-06-28 | 810 | 810 | 799 | 805 | 54,500 | 805 |
| 2024-06-27 | 819 | 819 | 804 | 808 | 38,800 | 808 |
| 2024-06-26 | 819 | 819 | 807 | 815 | 53,800 | 815 |
| 2024-06-25 | 812 | 819 | 803 | 815 | 80,900 | 815 |
| 2024-06-24 | 807 | 814 | 800 | 804 | 75,800 | 804 |
| 2024-06-21 | 810 | 819 | 796 | 803 | 164,400 | 803 |
| 2024-06-20 | 805 | 810 | 794 | 809 | 82,400 | 809 |
| 2024-06-19 | 799 | 808 | 798 | 806 | 57,300 | 806 |
| 2024-06-18 | 785 | 799 | 785 | 793 | 48,300 | 793 |
| 2024-06-17 | 796 | 797 | 781 | 787 | 47,700 | 787 |
| 2024-06-14 | 781 | 802 | 781 | 796 | 101,000 | 796 |
| 2024-06-13 | 793 | 795 | 781 | 782 | 84,600 | 782 |
| 2024-06-12 | 789 | 793 | 785 | 786 | 72,600 | 786 |
| 2024-06-11 | 801 | 804 | 796 | 796 | 43,800 | 796 |
| 2024-06-10 | 795 | 803 | 794 | 800 | 66,200 | 800 |
| 2024-06-07 | 787 | 794 | 787 | 790 | 71,000 | 790 |
| 2024-06-06 | 806 | 809 | 792 | 794 | 113,800 | 794 |
| 2024-06-05 | 822 | 822 | 801 | 802 | 113,600 | 802 |
| 2024-06-04 | 835 | 835 | 825 | 825 | 59,800 | 825 |
| 2024-06-03 | 845 | 853 | 833 | 843 | 98,600 | 843 |
| 2024-05-31 | 830 | 841 | 827 | 840 | 90,600 | 840 |
| 2024-05-30 | 811 | 829 | 811 | 827 | 64,500 | 827 |
| 2024-05-29 | 855 | 858 | 840 | 841 | 250,800 | 841 |
| 2024-05-28 | 861 | 871 | 859 | 860 | 51,500 | 860 |
| 2024-05-27 | 854 | 860 | 849 | 860 | 44,900 | 860 |
| 2024-05-24 | 849 | 860 | 845 | 850 | 76,400 | 850 |
| 2024-05-23 | 854 | 857 | 844 | 850 | 53,400 | 850 |
| 2024-05-22 | 866 | 877 | 854 | 858 | 92,600 | 858 |
| 2024-05-21 | 873 | 878 | 864 | 867 | 72,900 | 867 |
| 2024-05-20 | 858 | 873 | 858 | 873 | 100,400 | 873 |
| 2024-05-17 | 839 | 859 | 833 | 857 | 87,800 | 857 |
| 2024-05-16 | 852 | 854 | 838 | 846 | 108,100 | 846 |
| 2024-05-15 | 854 | 866 | 851 | 855 | 98,800 | 855 |
| 2024-05-14 | 851 | 855 | 845 | 854 | 102,100 | 854 |
| 2024-05-13 | 859 | 865 | 842 | 855 | 190,100 | 855 |
| 2024-05-10 | 827 | 848 | 827 | 845 | 114,200 | 845 |
| 2024-05-09 | 820 | 829 | 814 | 826 | 63,000 | 826 |
| 2024-05-08 | 819 | 822 | 810 | 816 | 73,200 | 816 |
| 2024-05-07 | 819 | 822 | 810 | 815 | 71,600 | 815 |
| 2024-05-02 | 810 | 814 | 805 | 813 | 63,200 | 813 |
| 2024-05-01 | 808 | 814 | 807 | 810 | 70,600 | 810 |
| 2024-04-30 | 818 | 818 | 806 | 814 | 56,000 | 814 |
| 2024-04-26 | 808 | 808 | 797 | 806 | 84,000 | 806 |
| 2024-04-25 | 810 | 812 | 806 | 808 | 56,500 | 808 |
| 2024-04-24 | 819 | 820 | 811 | 812 | 62,300 | 812 |
| 2024-04-23 | 828 | 832 | 816 | 818 | 95,400 | 818 |
| 2024-04-22 | 791 | 827 | 791 | 826 | 141,300 | 826 |
| 2024-04-19 | 802 | 805 | 784 | 790 | 112,900 | 790 |
| 2024-04-18 | 798 | 812 | 798 | 806 | 71,600 | 806 |
| 2024-04-17 | 806 | 809 | 796 | 802 | 125,400 | 802 |
| 2024-04-16 | 823 | 824 | 808 | 808 | 150,600 | 808 |
| 2024-04-15 | 836 | 836 | 827 | 831 | 94,100 | 831 |
| 2024-04-12 | 846 | 851 | 836 | 836 | 134,200 | 836 |
| 2024-04-11 | 859 | 859 | 844 | 845 | 186,300 | 845 |
| 2024-04-10 | 843 | 885 | 841 | 860 | 329,000 | 860 |
| 2024-04-09 | 846 | 848 | 834 | 840 | 202,700 | 840 |
| 2024-04-08 | 854 | 864 | 846 | 846 | 206,500 | 846 |
| 2024-04-05 | 861 | 870 | 841 | 849 | 662,400 | 849 |
| 2024-04-04 | 953 | 962 | 935 | 941 | 353,500 | 941 |
| 2024-04-03 | 955 | 972 | 945 | 968 | 173,000 | 968 |
| 2024-04-02 | 938 | 967 | 933 | 965 | 197,400 | 965 |
| 2024-04-01 | 974 | 974 | 932 | 933 | 176,100 | 933 |
| 2024-03-29 | 940 | 972 | 933 | 959 | 140,000 | 959 |
| 2024-03-28 | 932 | 954 | 931 | 941 | 128,800 | 941 |
| 2024-03-27 | 926 | 938 | 919 | 932 | 96,700 | 932 |
| 2024-03-26 | 911 | 924 | 910 | 924 | 56,100 | 924 |
| 2024-03-25 | 916 | 924 | 910 | 913 | 73,500 | 913 |
| 2024-03-22 | 916 | 936 | 911 | 917 | 112,200 | 917 |
| 2024-03-21 | 915 | 929 | 911 | 916 | 106,600 | 916 |
| 2024-03-19 | 887 | 908 | 882 | 902 | 63,900 | 902 |
| 2024-03-18 | 898 | 903 | 888 | 890 | 66,800 | 890 |
| 2024-03-15 | 883 | 895 | 877 | 886 | 131,800 | 886 |
| 2024-03-14 | 874 | 887 | 873 | 883 | 61,700 | 883 |
| 2024-03-13 | 884 | 896 | 866 | 869 | 63,400 | 869 |
| 2024-03-12 | 873 | 884 | 868 | 880 | 89,500 | 880 |
| 2024-03-11 | 911 | 911 | 875 | 888 | 165,700 | 888 |
| 2024-03-08 | 862 | 929 | 860 | 919 | 305,200 | 919 |
| 2024-03-07 | 880 | 882 | 858 | 865 | 88,800 | 865 |
| 2024-03-06 | 863 | 879 | 857 | 874 | 89,300 | 874 |
| 2024-03-05 | 840 | 870 | 839 | 863 | 161,400 | 863 |
| 2024-03-04 | 840 | 840 | 827 | 833 | 107,700 | 833 |
| 2024-03-01 | 842 | 848 | 834 | 837 | 142,500 | 837 |
| 2024-02-29 | 861 | 861 | 837 | 838 | 243,200 | 838 |
| 2024-02-28 | 869 | 886 | 863 | 864 | 93,400 | 864 |
| 2024-02-27 | 869 | 884 | 868 | 874 | 138,700 | 874 |
| 2024-02-26 | 875 | 880 | 870 | 870 | 53,700 | 870 |
| 2024-02-22 | 883 | 888 | 870 | 876 | 90,200 | 876 |
| 2024-02-21 | 896 | 896 | 876 | 879 | 77,800 | 879 |
| 2024-02-20 | 894 | 912 | 889 | 891 | 149,100 | 891 |
| 2024-02-19 | 877 | 886 | 874 | 886 | 58,600 | 886 |
| 2024-02-16 | 878 | 882 | 869 | 877 | 76,200 | 877 |
| 2024-02-15 | 898 | 902 | 862 | 866 | 196,900 | 866 |
| 2024-02-14 | 896 | 918 | 893 | 895 | 112,700 | 895 |
| 2024-02-13 | 896 | 909 | 882 | 904 | 112,700 | 904 |
| 2024-02-09 | 895 | 901 | 885 | 886 | 64,000 | 886 |
| 2024-02-08 | 915 | 915 | 894 | 898 | 69,300 | 898 |
| 2024-02-07 | 892 | 913 | 892 | 913 | 69,500 | 913 |
| 2024-02-06 | 914 | 916 | 897 | 899 | 79,000 | 899 |
| 2024-02-05 | 884 | 917 | 884 | 914 | 169,100 | 914 |
| 2024-02-02 | 904 | 904 | 885 | 885 | 118,600 | 885 |
| 2024-02-01 | 909 | 909 | 896 | 907 | 95,600 | 907 |
| 2024-01-31 | 898 | 913 | 892 | 913 | 97,700 | 913 |
| 2024-01-30 | 918 | 944 | 895 | 897 | 365,600 | 897 |
| 2024-01-29 | 886 | 913 | 883 | 913 | 129,000 | 913 |
| 2024-01-26 | 890 | 901 | 880 | 886 | 128,900 | 886 |
| 2024-01-25 | 871 | 895 | 868 | 887 | 130,300 | 887 |
| 2024-01-24 | 900 | 900 | 880 | 880 | 107,100 | 880 |
| 2024-01-23 | 923 | 928 | 898 | 901 | 181,300 | 901 |
| 2024-01-22 | 902 | 923 | 902 | 921 | 166,700 | 921 |
| 2024-01-19 | 918 | 918 | 895 | 903 | 154,900 | 903 |
| 2024-01-18 | 923 | 930 | 901 | 903 | 218,700 | 903 |
| 2024-01-17 | 889 | 926 | 887 | 900 | 289,300 | 900 |
| 2024-01-16 | 920 | 925 | 881 | 889 | 298,900 | 889 |
| 2024-01-15 | 932 | 953 | 912 | 914 | 474,200 | 914 |
| 2024-01-12 | 818 | 922 | 808 | 917 | 926,900 | 917 |
| 2024-01-11 | 838 | 856 | 832 | 848 | 460,200 | 848 |
| 2024-01-10 | 808 | 829 | 808 | 823 | 186,000 | 823 |
| 2024-01-09 | 804 | 813 | 801 | 804 | 171,000 | 804 |
| 2024-01-05 | 817 | 817 | 800 | 801 | 136,800 | 801 |
| 2024-01-04 | 813 | 817 | 781 | 811 | 273,700 | 811 |
分割・併合履歴 ： なし