5939 (株)大谷工業 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
2024-05-217,0707,1007,0107,0101,7007,010
2024-05-206,9607,1206,9607,1003,2007,100
2024-05-177,0207,0206,9606,9601,0006,960
2024-05-167,1007,1406,9707,0202,7007,020
2024-05-157,2507,2807,0507,0503,7007,050
2024-05-147,3207,4307,2307,3503,0007,350
2024-05-137,2707,4207,1607,3202,9007,320
2024-05-107,3607,3607,2607,2701,1007,270
2024-05-097,4107,4107,1607,2609007,260
2024-05-087,5007,5207,3507,4101,3007,410
2024-05-077,2707,4507,2507,3504,9007,350
2024-05-027,1007,1907,0307,1901,5007,190
2024-05-017,1907,1907,0407,0904007,090
2024-04-307,0507,1807,0507,1801,6007,180
2024-04-267,2307,2507,0707,0701,3007,070
2024-04-257,2307,2607,2307,2606007,260
2024-04-247,0707,3207,0707,2903,0007,290
2024-04-236,9207,1106,9207,1107007,110
2024-04-227,0007,0406,9206,9701,2006,970
2024-04-197,1507,1506,8106,9602,3006,960
2024-04-186,8907,1206,8907,1203,5007,120
2024-04-177,0407,0406,8606,8904,6006,890
2024-04-167,1407,1407,0207,0902,4007,090
2024-04-157,1607,2907,1407,2001,5007,200
2024-04-127,2607,3007,1507,2301,8007,230
2024-04-117,5107,5107,2107,2101,9007,210
2024-04-107,4207,5707,3707,4402,7007,440
2024-04-097,1207,4007,1007,4004,9007,400
2024-04-087,1707,2207,0707,1605,3007,160
2024-04-057,3107,4606,9807,14010,3007,140
2024-04-047,4207,7207,0107,46010,8007,460
2024-04-037,5507,5507,4007,4202,8007,420
2024-04-027,6507,6507,4907,5801,1007,580
2024-04-017,6907,6907,4607,5005,1007,500
2024-03-297,6107,7307,5407,7304,6007,730
2024-03-287,6607,6607,5207,6101,3007,610
2024-03-277,7707,8207,6007,6909,2007,690
2024-03-267,9008,0907,6807,8107,9007,810
2024-03-257,6107,9807,6107,76018,5007,760
2024-03-228,0008,1007,5907,61026,7007,610
2024-03-218,1708,4408,1508,15014,1008,150
2024-03-198,2208,4708,2208,4706,4008,470
2024-03-188,7908,7908,3508,50014,9008,500
2024-03-158,3508,6408,2108,64016,4008,640
2024-03-147,8508,2007,7908,2004,3008,200
2024-03-137,9508,0507,8407,9304,8007,930
2024-03-127,6707,9307,1307,87012,4007,870
2024-03-118,2208,2207,7607,82011,9007,820
2024-03-088,3508,4808,3008,3604,1008,360
2024-03-078,4208,6608,3608,4506,3008,450
2024-03-068,3808,5308,3608,4304,5008,430
2024-03-058,4708,5408,3508,4206,9008,420
2024-03-048,7908,9708,0908,48037,7008,480
2024-03-019,89010,0008,8708,940103,6008,940
2024-02-298,8308,9608,7108,7106,3008,710
2024-02-289,5009,5308,9308,98019,4008,980
2024-02-279,2309,3209,0209,26013,0009,260
2024-02-268,5009,3108,4709,20026,5009,200
2024-02-228,2008,5008,1508,3909,3008,390
2024-02-218,8308,8308,2108,34017,8008,340
2024-02-209,0609,2908,8508,85013,7008,850
2024-02-199,0009,4508,9109,0208,2009,020
2024-02-169,6009,6708,5809,00055,3009,000
2024-02-158,5509,8908,5509,36071,2009,360
2024-02-148,2808,6107,8208,40053,6008,400
2024-02-137,7008,2007,5408,13045,1008,130
2024-02-097,2307,5007,0807,45018,3007,450
2024-02-087,1107,2107,0407,1905,1007,190
2024-02-077,3107,3106,9907,04010,3007,040
2024-02-067,5007,6007,3007,3009,7007,300
2024-02-056,9907,8306,9907,62056,5007,620
2024-02-027,0707,0706,9406,9904,6006,990
2024-02-017,1307,1706,9007,0009,4007,000
2024-01-317,1707,1706,9407,13011,9007,130
2024-01-306,8407,0506,6706,99014,1006,990
2024-01-296,8506,9906,7506,76012,8006,760
2024-01-266,5006,7706,4506,75010,2006,750
2024-01-256,6606,6606,4706,5004,2006,500
2024-01-246,6906,6906,5406,6305,7006,630
2024-01-236,4706,7206,4706,65013,1006,650
2024-01-226,4406,6306,4106,4706,0006,470
2024-01-196,3606,4406,3606,4404,8006,440
2024-01-186,4106,4906,3606,3604,2006,360
2024-01-176,4906,4906,3906,4402,8006,440
2024-01-166,6006,6006,4006,4905,8006,490
2024-01-156,4206,5806,3506,50010,1006,500
2024-01-126,2806,3806,2806,3607,6006,360
2024-01-116,4906,5406,3206,3708,3006,370
2024-01-106,3906,6406,3906,43019,1006,430
2024-01-098,0008,0206,3606,590104,1006,590
2024-01-057,1407,1407,1407,1406,9007,140
2024-01-045,6006,1905,5006,14051,5006,140

分割・併合履歴 : [2017-09-27]1株→0.1株