5959 岡部(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
2024-05-2178178377577823,700778
2024-05-2077178277177824,500778
2024-05-1777277676877036,000770
2024-05-1678278277177137,600771
2024-05-1578578578078023,800780
2024-05-1478978978178535,400785
2024-05-1378379078279023,000790
2024-05-1078878978478725,000787
2024-05-0978778778078325,800783
2024-05-0878779478278239,400782
2024-05-0778879278478541,200785
2024-05-0279179378578529,400785
2024-05-0179979978979131,700791
2024-04-3080480478980467,200804
2024-04-2678779077978940,300789
2024-04-2579179378878930,200789
2024-04-2479779979179544,600795
2024-04-2379680179079025,700790
2024-04-2279880079179843,500798
2024-04-1980280477578679,000786
2024-04-1879780579680437,900804
2024-04-1781481479879840,800798
2024-04-1681581680981465,900814
2024-04-1582182481782453,200824
2024-04-1282282881982676,400826
2024-04-1180682080582044,900820
2024-04-1081982281681664,900816
2024-04-09807818801818106,200818
2024-04-0879580479280479,400804
2024-04-0578179178179149,300791
2024-04-0478779378379354,100793
2024-04-0378578977978574,100785
2024-04-0278979078378575,300785
2024-04-0179179678678870,300788
2024-03-2977878577878553,300785
2024-03-2877878377477865,800778
2024-03-27770781770778105,000778
2024-03-2676576975976958,300769
2024-03-2576576876076063,800760
2024-03-2276676675876274,800762
2024-03-2176276475875879,100758
2024-03-1975375774975764,000757
2024-03-18749755742748101,100748
2024-03-1574274573974094,200740
2024-03-1474574874074465,800744
2024-03-1374774973774067,100740
2024-03-1273374172674171,900741
2024-03-11731742727735125,100735
2024-03-08726747726744137,500744
2024-03-0773373772672896,700728
2024-03-06729734726732126,300732
2024-03-05735738731731109,500731
2024-03-04745750734736155,100736
2024-03-01753756743746168,800746
2024-02-29758762749753117,500753
2024-02-2875676575576198,500761
2024-02-2776377176176195,500761
2024-02-26778780766766151,400766
2024-02-22791791773780217,200780
2024-02-21791798783791289,900791
2024-02-20885885799806776,000806
2024-02-19814827811826232,400826
2024-02-16799812798811225,600811
2024-02-1580480979379655,600796
2024-02-1480480479279666,200796
2024-02-1379580679180560,800805
2024-02-0979479979279252,700792
2024-02-0879479578479494,200794
2024-02-0779580279579737,400797
2024-02-0680380779879854,600798
2024-02-0580280480080448,000804
2024-02-0281081079280073,000800
2024-02-0180180880180770,100807
2024-01-3179380579280554,800805
2024-01-3079780379579559,000795
2024-01-2979580379579792,200797
2024-01-26775797775794119,200794
2024-01-2577579077578867,000788
2024-01-2478078577577751,900777
2024-01-2378278678278362,600783
2024-01-2277778277578173,200781
2024-01-1977077576877271,800772
2024-01-1876376876276653,700766
2024-01-1775677175676390,300763
2024-01-1676276375675667,000756
2024-01-1575576475576177,900761
2024-01-1275976075275475,100754
2024-01-1175576275575876,000758
2024-01-1075375675075372,000753
2024-01-09759762748753113,300753
2024-01-0575475675075676,400756
2024-01-04750752740750174,800750

分割・併合履歴 : [2005-09-27]1株→2株