5962 浅香工業(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
2024-06-211,5311,5311,5311,5311001,531
2024-06-201,5271,5271,5211,5231,1001,523
2024-06-191,5801,5801,5371,5431,5001,543
2024-06-181,5511,5861,5511,5865001,586
2024-06-171,5511,5521,5271,5401,8001,540
2024-06-141,5611,5621,5511,5511,2001,551
2024-06-131,5621,5651,5621,5653001,565
2024-06-121,5761,5761,5751,5753001,575
2024-06-111,5511,5681,5511,5581,4001,558
2024-06-101,5221,6121,5221,6128001,612
2024-06-071,5601,5601,5581,5581,8001,558
2024-06-061,5691,5691,5581,5592,5001,559
2024-06-051,5921,5921,5801,5801,4001,580
2024-06-041,5801,5801,5791,5801,9001,580
2024-06-031,5561,5791,5561,5601,2001,560
2024-05-311,5591,5591,5591,5593001,559
2024-05-301,5241,5251,5211,5211,0001,521
2024-05-291,5581,5671,5211,5215,0001,521
2024-05-281,5571,5571,5571,5572001,557
2024-05-271,5751,5751,5751,5751001,575
2024-05-241,5871,5871,5751,5754001,575
2024-05-231,5801,5901,5801,5903001,590
2024-05-221,5841,5841,5761,5784001,578
2024-05-211,5941,5941,5801,5911,2001,591
2024-05-201,5691,5881,5691,5881,4001,588
2024-05-171,5721,6181,5721,5851,0001,585
2024-05-161,5811,5811,5781,5811,0001,581
2024-05-151,5651,5921,5651,5781,3001,578
2024-05-141,5401,5651,5381,5653,8001,565
2024-05-131,6891,7161,5001,5809,2001,580
2024-05-101,7151,7151,6821,6828001,682
2024-05-091,7151,7151,6921,7151,4001,715
2024-05-081,6961,7141,6951,7142,4001,714
2024-05-071,6861,7191,6661,6895,1001,689
2024-05-021,6971,6991,6651,6862,5001,686
2024-05-011,6751,6991,6751,6983,5001,698
2024-04-301,6961,7101,6741,6751,3001,675
2024-04-261,7001,7141,6531,7141,1001,714
2024-04-251,7101,7101,7011,7012001,701
2024-04-241,7001,7161,6831,7108001,710
2024-04-231,7121,7121,7121,7121001,712
2024-04-221,6901,7121,6901,7126001,712
2024-04-191,6951,6991,6521,6903,2001,690
2024-04-181,6831,7131,6821,7131,7001,713
2024-04-171,7351,7351,7001,7002,2001,700
2024-04-161,7351,7381,7151,7382,9001,738
2024-04-151,6851,7221,6851,7155,5001,715
2024-04-121,6851,6891,6711,6857001,685
2024-04-111,6741,6851,6741,6857001,685
2024-04-10---1,667-1,667
2024-04-091,6901,6901,6671,6671,0001,667
2024-04-081,6841,6841,6641,6642001,664
2024-04-051,6721,6841,6601,6606001,660
2024-04-041,6751,6751,6751,6756001,675
2024-04-031,6671,6701,6671,6704001,670
2024-04-021,6621,6841,6621,6841,2001,684
2024-04-011,6371,6781,6371,6722,1001,672
2024-03-291,6581,6601,6301,6302,4001,630
2024-03-281,6341,6981,6341,6586001,658
2024-03-271,6981,6981,6741,6741,8001,674
2024-03-261,6991,6991,6851,6986001,698
2024-03-251,6951,7001,6801,6802,4001,680
2024-03-221,6881,6901,6801,6801,2001,680
2024-03-211,6851,6851,6691,6691,1001,669
2024-03-191,6201,6701,6161,6705,8001,670
2024-03-181,6381,6451,6151,6158001,615
2024-03-151,6301,6301,6301,6305001,630
2024-03-141,6121,6301,6121,6304001,630
2024-03-131,6381,6381,6121,6127001,612
2024-03-121,6161,6161,6011,6016001,601
2024-03-111,6251,6261,6001,6172,1001,617
2024-03-081,6391,6391,6271,6272,1001,627
2024-03-071,6271,6301,6271,6271,8001,627
2024-03-061,6401,6401,6251,6251,0001,625
2024-03-051,6401,6401,6401,6403001,640
2024-03-041,6461,6461,6401,6408001,640
2024-03-011,6751,6751,6381,6382,4001,638
2024-02-291,6751,6751,6521,6532,0001,653
2024-02-281,6501,6691,6351,6681,9001,668
2024-02-271,6351,6501,6351,6506001,650
2024-02-261,6251,6301,6201,6303,7001,630
2024-02-221,6101,6101,6001,6001,0001,600
2024-02-211,6041,6241,6041,6074001,607
2024-02-201,6151,6251,6151,6152,0001,615
2024-02-191,5921,6161,5921,6153,2001,615
2024-02-161,5871,6041,5651,5922,8001,592
2024-02-151,5681,5711,5511,5523,6001,552
2024-02-141,6981,6981,5471,54717,4001,547
2024-02-131,6691,7021,5941,67118,3001,671
2024-02-091,6521,7021,6121,70015,0001,700
2024-02-081,6241,6531,5711,65318,0001,653
2024-02-071,6001,6051,5701,6054,5001,605
2024-02-061,5811,6051,5501,58516,0001,585
2024-02-051,6201,6201,5681,59518,4001,595
2024-02-021,5651,5751,5551,5632,7001,563
2024-02-011,5651,5651,5571,5651,0001,565
2024-01-311,5451,5601,5451,5601,9001,560
2024-01-301,5471,5631,5441,5451,6001,545
2024-01-291,5591,5671,5521,5643,3001,564
2024-01-261,5501,5591,5461,5598001,559
2024-01-251,5591,5591,5461,5501,8001,550
2024-01-241,5521,5631,5451,5571,4001,557
2024-01-231,5571,5811,5471,5523,7001,552
2024-01-221,5351,5571,5351,5573,3001,557
2024-01-191,5441,5691,5441,5455,5001,545
2024-01-181,5461,5571,5301,5373,7001,537
2024-01-171,5421,5421,5381,5402,6001,540
2024-01-161,5381,5491,5381,5422,8001,542
2024-01-151,5211,5361,5211,5361,8001,536
2024-01-121,5261,5331,5071,5214,6001,521
2024-01-111,5391,5421,5261,5261,6001,526
2024-01-101,5301,5391,5301,5392001,539
2024-01-091,5351,5491,5301,5303,8001,530
2024-01-051,5351,5441,5211,5314,1001,531
2024-01-041,5401,5401,5281,5353,7001,535

分割・併合履歴 : [2017-09-27]1株→0.1株