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
2024-07-22770770761761115,400761
2024-07-19773774766769127,300769
2024-07-18776777770770216,600770
2024-07-17779793779781156,500781
2024-07-16784795777778225,500778
2024-07-12779785764780593,700780
2024-07-11808821801813200,900813
2024-07-10804804795800143,000800
2024-07-0980581079880481,300804
2024-07-0881082080180564,800805
2024-07-0581081280481165,400811
2024-07-0480280980180887,400808
2024-07-0380280279579782,700797
2024-07-0280480779880360,600803
2024-07-0181081380380745,800807
2024-06-2881081079980554,500805
2024-06-2781981980480838,800808
2024-06-2681981980781553,800815
2024-06-2581281980381580,900815
2024-06-2480781480080475,800804
2024-06-21810819796803164,400803
2024-06-2080581079480982,400809
2024-06-1979980879880657,300806
2024-06-1878579978579348,300793
2024-06-1779679778178747,700787
2024-06-14781802781796101,000796
2024-06-1379379578178284,600782
2024-06-1278979378578672,600786
2024-06-1180180479679643,800796
2024-06-1079580379480066,200800
2024-06-0778779478779071,000790
2024-06-06806809792794113,800794
2024-06-05822822801802113,600802
2024-06-0483583582582559,800825
2024-06-0384585383384398,600843
2024-05-3183084182784090,600840
2024-05-3081182981182764,500827
2024-05-29855858840841250,800841
2024-05-2886187185986051,500860
2024-05-2785486084986044,900860
2024-05-2484986084585076,400850
2024-05-2385485784485053,400850
2024-05-2286687785485892,600858
2024-05-2187387886486772,900867
2024-05-20858873858873100,400873
2024-05-1783985983385787,800857
2024-05-16852854838846108,100846
2024-05-1585486685185598,800855
2024-05-14851855845854102,100854
2024-05-13859865842855190,100855
2024-05-10827848827845114,200845
2024-05-0982082981482663,000826
2024-05-0881982281081673,200816
2024-05-0781982281081571,600815
2024-05-0281081480581363,200813
2024-05-0180881480781070,600810
2024-04-3081881880681456,000814
2024-04-2680880879780684,000806
2024-04-2581081280680856,500808
2024-04-2481982081181262,300812
2024-04-2382883281681895,400818
2024-04-22791827791826141,300826
2024-04-19802805784790112,900790
2024-04-1879881279880671,600806
2024-04-17806809796802125,400802
2024-04-16823824808808150,600808
2024-04-1583683682783194,100831
2024-04-12846851836836134,200836
2024-04-11859859844845186,300845
2024-04-10843885841860329,000860
2024-04-09846848834840202,700840
2024-04-08854864846846206,500846
2024-04-05861870841849662,400849
2024-04-04953962935941353,500941
2024-04-03955972945968173,000968
2024-04-02938967933965197,400965
2024-04-01974974932933176,100933
2024-03-29940972933959140,000959
2024-03-28932954931941128,800941
2024-03-2792693891993296,700932
2024-03-2691192491092456,100924
2024-03-2591692491091373,500913
2024-03-22916936911917112,200917
2024-03-21915929911916106,600916
2024-03-1988790888290263,900902
2024-03-1889890388889066,800890
2024-03-15883895877886131,800886
2024-03-1487488787388361,700883
2024-03-1388489686686963,400869
2024-03-1287388486888089,500880
2024-03-11911911875888165,700888
2024-03-08862929860919305,200919
2024-03-0788088285886588,800865
2024-03-0686387985787489,300874
2024-03-05840870839863161,400863
2024-03-04840840827833107,700833
2024-03-01842848834837142,500837
2024-02-29861861837838243,200838
2024-02-2886988686386493,400864
2024-02-27869884868874138,700874
2024-02-2687588087087053,700870
2024-02-2288388887087690,200876
2024-02-2189689687687977,800879
2024-02-20894912889891149,100891
2024-02-1987788687488658,600886
2024-02-1687888286987776,200877
2024-02-15898902862866196,900866
2024-02-14896918893895112,700895
2024-02-13896909882904112,700904
2024-02-0989590188588664,000886
2024-02-0891591589489869,300898
2024-02-0789291389291369,500913
2024-02-0691491689789979,000899
2024-02-05884917884914169,100914
2024-02-02904904885885118,600885
2024-02-0190990989690795,600907
2024-01-3189891389291397,700913
2024-01-30918944895897365,600897
2024-01-29886913883913129,000913
2024-01-26890901880886128,900886
2024-01-25871895868887130,300887
2024-01-24900900880880107,100880
2024-01-23923928898901181,300901
2024-01-22902923902921166,700921
2024-01-19918918895903154,900903
2024-01-18923930901903218,700903
2024-01-17889926887900289,300900
2024-01-16920925881889298,900889
2024-01-15932953912914474,200914
2024-01-12818922808917926,900917
2024-01-11838856832848460,200848
2024-01-10808829808823186,000823
2024-01-09804813801804171,000804
2024-01-05817817800801136,800801
2024-01-04813817781811273,700811

分割・併合履歴 : なし