5932 三協立山(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-20 | 682 | 700 | 675 | 678 | 132,400 | 678 |
2023-03-17 | 687 | 699 | 680 | 692 | 110,200 | 692 |
2023-03-16 | 694 | 699 | 681 | 686 | 130,700 | 686 |
2023-03-15 | 712 | 728 | 707 | 721 | 147,700 | 721 |
2023-03-14 | 711 | 711 | 693 | 696 | 161,300 | 696 |
2023-03-13 | 757 | 757 | 729 | 733 | 153,400 | 733 |
2023-03-10 | 769 | 777 | 760 | 772 | 174,200 | 772 |
2023-03-09 | 752 | 780 | 752 | 778 | 173,100 | 778 |
2023-03-08 | 761 | 761 | 744 | 748 | 122,900 | 748 |
2023-03-07 | 752 | 763 | 744 | 762 | 107,700 | 762 |
2023-03-06 | 730 | 753 | 729 | 752 | 156,900 | 752 |
2023-03-03 | 730 | 740 | 723 | 729 | 123,500 | 729 |
2023-03-02 | 745 | 759 | 728 | 729 | 210,700 | 729 |
2023-03-01 | 721 | 738 | 710 | 736 | 195,300 | 736 |
2023-02-28 | 730 | 733 | 705 | 713 | 172,500 | 713 |
2023-02-27 | 704 | 740 | 704 | 727 | 375,600 | 727 |
2023-02-24 | 668 | 688 | 665 | 688 | 163,500 | 688 |
2023-02-22 | 665 | 675 | 658 | 663 | 95,900 | 663 |
2023-02-21 | 647 | 659 | 644 | 657 | 64,400 | 657 |
2023-02-20 | 636 | 654 | 633 | 648 | 103,100 | 648 |
2023-02-17 | 638 | 639 | 630 | 630 | 52,800 | 630 |
2023-02-16 | 645 | 645 | 638 | 642 | 46,800 | 642 |
2023-02-15 | 635 | 638 | 632 | 637 | 29,600 | 637 |
2023-02-14 | 626 | 632 | 623 | 632 | 37,800 | 632 |
2023-02-13 | 624 | 626 | 614 | 618 | 39,100 | 618 |
2023-02-10 | 617 | 624 | 613 | 624 | 63,500 | 624 |
2023-02-09 | 624 | 624 | 616 | 617 | 28,300 | 617 |
2023-02-08 | 626 | 633 | 615 | 626 | 64,400 | 626 |
2023-02-07 | 631 | 640 | 626 | 628 | 23,500 | 628 |
2023-02-06 | 644 | 647 | 621 | 632 | 61,400 | 632 |
2023-02-03 | 637 | 653 | 632 | 636 | 81,400 | 636 |
2023-02-02 | 662 | 667 | 643 | 647 | 92,700 | 647 |
2023-02-01 | 669 | 672 | 659 | 662 | 94,300 | 662 |
2023-01-31 | 683 | 688 | 666 | 672 | 124,800 | 672 |
2023-01-30 | 652 | 682 | 652 | 675 | 564,600 | 675 |
2023-01-27 | 645 | 653 | 639 | 651 | 75,600 | 651 |
2023-01-26 | 657 | 658 | 641 | 645 | 86,300 | 645 |
2023-01-25 | 643 | 654 | 636 | 651 | 89,000 | 651 |
2023-01-24 | 652 | 655 | 641 | 641 | 141,400 | 641 |
2023-01-23 | 625 | 658 | 611 | 656 | 253,500 | 656 |
2023-01-20 | 606 | 618 | 603 | 617 | 119,300 | 617 |
2023-01-19 | 592 | 633 | 592 | 616 | 257,700 | 616 |
2023-01-18 | 583 | 597 | 579 | 595 | 127,900 | 595 |
2023-01-17 | 565 | 588 | 564 | 581 | 137,600 | 581 |
2023-01-16 | 584 | 585 | 559 | 562 | 170,300 | 562 |
2023-01-13 | 562 | 602 | 558 | 596 | 449,300 | 596 |
2023-01-12 | 538 | 567 | 522 | 566 | 444,600 | 566 |
2023-01-11 | 539 | 543 | 535 | 543 | 72,800 | 543 |
2023-01-10 | 534 | 537 | 527 | 535 | 51,700 | 535 |
2023-01-06 | 518 | 532 | 518 | 528 | 57,900 | 528 |
2023-01-05 | 522 | 526 | 518 | 520 | 58,700 | 520 |
2023-01-04 | 531 | 531 | 520 | 524 | 65,900 | 524 |
分割・併合履歴 : なし