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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
