1. HOME >
  2. 株価時系列 >
  3. 5962 >
  4. 2023年

5962 浅香工業(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
2023-12-291,5001,5031,5001,5037001,503
2023-12-281,5041,5101,5041,5106001,510
2023-12-271,5121,5191,4851,4952,0001,495
2023-12-261,5161,5161,4891,5041,1001,504
2023-12-251,5301,5311,5141,5161,8001,516
2023-12-221,5401,5401,5101,5303,3001,530
2023-12-211,5391,5441,5371,5401,0001,540
2023-12-201,5141,5441,5101,5446,4001,544
2023-12-191,5291,5351,5291,5358001,535
2023-12-181,5471,5471,5251,5292,9001,529
2023-12-151,5141,5211,5141,5141,3001,514
2023-12-141,5111,5151,5111,5139001,513
2023-12-131,5371,5461,5301,5301,1001,530
2023-12-121,5161,5391,5161,5393001,539
2023-12-111,5071,5171,5071,5163001,516
2023-12-081,5251,5251,5061,5067001,506
2023-12-071,5271,5271,5251,5251,4001,525
2023-12-061,5321,5501,5271,5271,1001,527
2023-12-051,5311,5321,5311,5327001,532
2023-12-041,5301,5391,5301,5316001,531
2023-12-011,5231,5551,5231,5392,3001,539
2023-11-301,5391,5461,5221,5228,1001,522
2023-11-291,5111,5431,5111,5121,1001,512
2023-11-281,5111,5111,5111,5111001,511
2023-11-271,5101,5441,5101,5111,7001,511
2023-11-241,5301,5301,5031,5101,1001,510
2023-11-221,5071,5301,5071,5306001,530
2023-11-211,5181,5181,5041,5061,2001,506
2023-11-201,4961,5691,4961,5184,3001,518
2023-11-171,4691,4851,4691,4846001,484
2023-11-161,4621,4691,4621,4695001,469
2023-11-151,4551,4681,4551,4621,3001,462
2023-11-141,4701,4701,4541,4541,1001,454
2023-11-131,4551,4811,4551,4554,6001,455
2023-11-101,4161,5551,4161,45314,6001,453
2023-11-091,4181,4181,4161,4162,1001,416
2023-11-081,4181,4351,4181,4181,0001,418
2023-11-071,4161,4371,4151,4152,1001,415
2023-11-061,3981,4151,3981,4157001,415
2023-11-021,3881,3951,3881,3956001,395
2023-11-011,3871,3871,3871,3871001,387
2023-10-311,3861,3861,3861,3861001,386
2023-10-301,3851,3851,3851,3851001,385
2023-10-271,3801,3851,3801,3854001,385
2023-10-261,3801,3801,3801,3802001,380
2023-10-251,3801,3801,3801,3801001,380
2023-10-241,3871,3871,3761,3763001,376
2023-10-231,3871,3871,3871,3871001,387
2023-10-201,3921,3921,3871,3873001,387
2023-10-191,4111,4111,3921,3921,2001,392
2023-10-181,4111,4111,4111,4111001,411
2023-10-171,4021,4111,3811,4112,7001,411
2023-10-161,4081,4081,4021,4029001,402
2023-10-131,4211,4351,4081,4082,7001,408
2023-10-121,4201,4211,4201,4213001,421
2023-10-111,4171,4201,4161,4205001,420
2023-10-101,4341,4341,4121,4124001,412
2023-10-061,4161,4161,4161,4162001,416
2023-10-051,4001,4121,4001,4124001,412
2023-10-041,4431,4431,3991,3993,2001,399
2023-10-03---1,460-1,460
2023-10-021,4601,4601,4601,4601001,460
2023-09-29---1,460-1,460
2023-09-28---1,460-1,460
2023-09-271,4601,4601,4601,4602001,460
2023-09-261,4601,4721,4601,4727001,472
2023-09-251,4611,4611,4591,4607001,460
2023-09-221,4611,4611,4611,4612001,461
2023-09-211,4481,4481,4481,4487001,448
2023-09-201,4481,4481,4481,4483001,448
2023-09-191,4641,4641,4481,4481,2001,448
2023-09-151,4331,4641,4331,4648001,464
2023-09-141,4321,4321,4321,4321001,432
2023-09-131,4291,4411,4291,4325001,432
2023-09-121,4401,4891,4261,4272,7001,427
2023-09-111,4581,4801,4501,4592,1001,459
2023-09-081,4571,4821,4571,4583,0001,458
2023-09-071,4491,4721,4491,4562,6001,456
2023-09-061,4551,4701,4491,4491,2001,449
2023-09-051,4551,4561,4431,4561,7001,456
2023-09-041,4511,4551,4511,4553001,455
2023-09-011,4391,4701,4371,4505,3001,450
2023-08-311,4351,4411,4351,4391,0001,439
2023-08-301,4291,4371,4291,4361,2001,436
2023-08-291,4291,4301,4291,4304001,430
2023-08-281,4251,4251,4201,4248001,424
2023-08-251,4231,4231,4231,4232001,423
2023-08-24---1,423-1,423
2023-08-231,4241,4351,4231,4236001,423
2023-08-22---1,437-1,437
2023-08-211,4371,4371,4371,4372001,437
2023-08-18---1,421-1,421
2023-08-171,4401,4401,4201,4217001,421
2023-08-161,4431,4431,4211,4217001,421
2023-08-151,4331,4331,4291,4297001,429
2023-08-141,4321,4461,4321,4338001,433
2023-08-101,4251,4581,4211,4454,1001,445
2023-08-091,4231,4251,4221,4221,0001,422
2023-08-08---1,400-1,400
2023-08-071,4011,4011,4001,4006001,400
2023-08-04---1,401-1,401
2023-08-031,4011,4011,3991,4016001,401
2023-08-021,4041,4171,4011,4015001,401
2023-08-011,4201,4201,4031,4033001,403
2023-07-311,4201,4201,4201,4202,8001,420
2023-07-281,4211,4211,4111,4206001,420
2023-07-271,4201,4201,4201,4207001,420
2023-07-261,4201,4201,4201,4202001,420
2023-07-25---1,411-1,411
2023-07-241,4111,4111,4111,4111001,411
2023-07-211,4231,4301,4161,4167001,416
2023-07-201,4181,4211,4181,4219001,421
2023-07-191,4181,4181,4181,4185001,418
2023-07-181,4031,4031,4031,4031001,403
2023-07-141,4031,4031,4031,4032001,403
2023-07-13---1,403-1,403
2023-07-121,4031,4031,4031,4031,4001,403
2023-07-111,4231,4231,4221,4224001,422
2023-07-101,4251,4331,4231,4231,1001,423
2023-07-071,4101,4101,4101,4101001,410
2023-07-061,4201,4251,4201,4253,5001,425
2023-07-051,4201,4201,4151,4203001,420
2023-07-04---1,402-1,402
2023-07-031,4011,4021,4011,4022001,402
2023-06-301,4041,4041,4001,4001,6001,400
2023-06-291,4221,4221,4151,4155001,415
2023-06-281,4101,4101,4051,4054001,405
2023-06-27---1,400-1,400
2023-06-261,3851,4001,3781,4001,1001,400
2023-06-231,3731,3831,3701,3835,8001,383
2023-06-221,4031,4031,4031,4032001,403
2023-06-211,4051,4051,4001,4001,2001,400
2023-06-201,4051,4051,4011,4059001,405
2023-06-191,4031,4151,4031,4051,0001,405
2023-06-161,4031,4031,4031,4031001,403
2023-06-151,3991,4001,3991,4007001,400
2023-06-141,3831,3991,3831,3997001,399
2023-06-131,4101,4101,4001,4001,4001,400
2023-06-121,4051,4051,4051,4051001,405
2023-06-091,3821,3821,3821,3821001,382
2023-06-08---1,410-1,410
2023-06-07---1,410-1,410
2023-06-061,4101,4101,4101,4102001,410
2023-06-051,3971,3971,3971,3975001,397
2023-06-02---1,397-1,397
2023-06-011,4001,4041,3971,3978001,397
2023-05-311,4011,4011,4011,4011001,401
2023-05-301,3951,3951,3951,3951,3001,395
2023-05-29---1,393-1,393
2023-05-261,3781,3931,3771,3937001,393
2023-05-251,4101,4101,3631,3792,7001,379
2023-05-24---1,410-1,410
2023-05-231,4001,4101,4001,4102001,410
2023-05-221,3901,4301,3901,4301,2001,430
2023-05-191,4251,4251,3951,4045001,404
2023-05-181,3901,4121,3901,4003,2001,400
2023-05-171,4151,4151,4011,4021,9001,402
2023-05-161,4151,4151,4151,4156001,415
2023-05-151,4171,4181,4171,4172,6001,417
2023-05-121,4171,4181,4171,4171,5001,417
2023-05-111,4241,4241,4241,4241001,424
2023-05-101,4481,4481,4211,4215,5001,421
2023-05-091,4461,4481,4461,4484001,448
2023-05-081,4461,4461,4461,4461001,446
2023-05-021,4291,4301,4291,4302001,430
2023-05-01---1,428-1,428
2023-04-281,4441,4441,4281,4285001,428
2023-04-271,4441,4441,4371,4374001,437
2023-04-261,4471,4471,4351,4351,0001,435
2023-04-251,4381,4501,4371,4507001,450
2023-04-241,4381,4381,4371,4377001,437
2023-04-211,4541,4541,4391,4391,0001,439
2023-04-201,4431,4431,4411,4413001,441
2023-04-191,4491,4501,4491,4495001,449
2023-04-181,4611,4611,4451,4456001,445
2023-04-171,4691,4691,4491,4612,9001,461
2023-04-141,4381,4391,4381,4398001,439
2023-04-131,4361,4361,4351,4355001,435
2023-04-121,4221,4221,4221,4221001,422
2023-04-111,4231,4231,4231,4232001,423
2023-04-101,4211,4211,4211,4211001,421
2023-04-07---1,425-1,425
2023-04-06---1,425-1,425
2023-04-051,4381,4381,4251,4254001,425
2023-04-041,4401,4401,4401,4401001,440
2023-04-031,4351,4351,4351,4352001,435
2023-03-311,4141,4201,4141,4207001,420
2023-03-301,4201,4201,4131,4141,3001,414
2023-03-291,4251,4601,4231,4252,5001,425
2023-03-281,4301,4331,4251,4259001,425
2023-03-271,4301,4301,4251,4258001,425
2023-03-241,4491,4491,4281,4287001,428
2023-03-231,4351,4351,4311,4311,1001,431
2023-03-221,4401,4401,4361,4368001,436
2023-03-201,4431,4441,4401,4407001,440
2023-03-171,4551,4661,4551,4665001,466
2023-03-161,4551,4551,4491,4493,3001,449
2023-03-151,4531,4671,4531,4551,4001,455
2023-03-141,4541,4541,4531,4531,0001,453
2023-03-131,4581,4581,4531,4542,8001,454
2023-03-101,4661,4661,4581,4581,8001,458
2023-03-091,4651,4661,4651,4669001,466
2023-03-081,4651,4651,4651,4651001,465
2023-03-071,4681,4781,4641,4644001,464
2023-03-061,4721,4721,4701,4708001,470
2023-03-031,4701,4721,4701,4701,5001,470
2023-03-021,4701,4701,4611,4614001,461
2023-03-011,4611,4801,4601,4691,3001,469
2023-02-281,4591,4721,4591,4603001,460
2023-02-271,4591,4591,4591,4591,0001,459
2023-02-24---1,460-1,460
2023-02-221,4611,4611,4601,4602001,460
2023-02-211,4651,4651,4601,4603001,460
2023-02-201,4661,4671,4661,4665001,466
2023-02-171,4651,4771,4541,4661,4001,466
2023-02-161,4791,4791,4651,4651,3001,465
2023-02-151,4661,4791,4661,4794001,479
2023-02-141,4701,4701,4621,4668001,466
2023-02-131,4801,4801,4551,4702,6001,470
2023-02-101,5001,5551,4711,47513,0001,475
2023-02-091,5021,5101,5021,5042,0001,504
2023-02-081,4871,4941,4851,4941,1001,494
2023-02-071,4871,4871,4871,4872001,487
2023-02-061,4711,4831,4701,4831,0001,483
2023-02-031,4761,4771,4701,4706001,470
2023-02-021,4851,4891,4851,4898001,489
2023-02-011,4841,4881,4841,4883001,488
2023-01-311,4981,4981,4821,4921,1001,492
2023-01-301,5001,5001,4941,4941,0001,494
2023-01-271,5131,5131,5011,5092,1001,509
2023-01-261,5181,5181,5081,5131,4001,513
2023-01-251,5651,5651,5021,5087,2001,508
2023-01-241,5781,5991,5511,5658,1001,565
2023-01-231,5681,5981,5571,5698,2001,569
2023-01-201,5311,5481,5251,5285,3001,528
2023-01-191,5151,5271,5151,5187001,518
2023-01-181,5091,5111,5091,5111,2001,511
2023-01-171,5101,5101,5011,5027001,502
2023-01-161,4811,5191,4811,5101,4001,510
2023-01-131,4801,4811,4801,4814001,481
2023-01-121,5021,5051,4901,4952,1001,495
2023-01-111,5501,5501,5001,5023,4001,502
2023-01-101,5701,5701,5561,5563001,556
2023-01-061,5761,5781,5751,5751,2001,575
2023-01-051,5761,5881,5761,5764001,576
2023-01-041,5941,5941,5701,5758001,575

分割・併合履歴 ： [2017-09-27]1株→0.1株