5984 兼房(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
2024-07-169059068958995,500899
2024-07-129059089009064,000906
2024-07-119109109079079,300907
2024-07-109149149079074,800907
2024-07-0989991488591416,300914
2024-07-0889490086789214,100892
2024-07-058978978898923,300892
2024-07-048898978898973,100897
2024-07-039029078678907,700890
2024-07-029159159009025,100902
2024-07-019139199129123,300912
2024-06-289269299119114,300911
2024-06-279109329059276,400927
2024-06-2691692091191914,700919
2024-06-2590591089890314,000903
2024-06-2488890088889516,700895
2024-06-218618788618788,200878
2024-06-2087187184186114,700861
2024-06-1987088086587912,400879
2024-06-188678718608616,000861
2024-06-178778778608647,100864
2024-06-1487287283986413,800864
2024-06-1387587584885710,800857
2024-06-128638658538659,200865
2024-06-1186086485086319,500863
2024-06-1084985184285012,000850
2024-06-078278448278409,800840
2024-06-068278308258276,000827
2024-06-058278298218268,700826
2024-06-048158258128254,200825
2024-06-0381081981081511,400815
2024-05-318088088028031,100803
2024-05-308068088028084,400808
2024-05-298058098038094,100809
2024-05-288128127968076,200807
2024-05-278108108018012,900801
2024-05-248148148048121,700812
2024-05-238198198098173,600817
2024-05-228168188098095,400809
2024-05-218028168028088,900808
2024-05-208098117988115,000811
2024-05-177878097858065,500806
2024-05-168098097817906,000790
2024-05-1581881878679718,000797
2024-05-148368368188255,500825
2024-05-1384084481084130,100841
2024-05-1078684078683099,800830
2024-05-097807957787958,500795
2024-05-0878878877878115,200781
2024-05-0777178876278836,800788
2024-05-02725878725760225,800760
2024-05-01730733730733600733
2024-04-30730730728730500730
2024-04-26733736726733700733
2024-04-257297367297357,500735
2024-04-24733733731732500732
2024-04-237287307207293,500729
2024-04-227257347257283,200728
2024-04-197337337257252,700725
2024-04-18730733730733600733
2024-04-17730732730730800730
2024-04-167357357307303,200730
2024-04-157317317307303,200730
2024-04-127307337307316,300731
2024-04-1172473270673122,200731
2024-04-107237237217221,600722
2024-04-097227277217211,700721
2024-04-087277287217277,800727
2024-04-05725727724727900727
2024-04-047247297247291,300729
2024-04-037277287257251,200725
2024-04-027297297247271,300727
2024-04-017247277247262,600726
2024-03-297237337237313,100731
2024-03-28727733727730600730
2024-03-2773173672973611,700736
2024-03-267357397347393,400739
2024-03-2573074473074410,800744
2024-03-227347347277343,400734
2024-03-217307337257337,600733
2024-03-197367367277304,600730
2024-03-18732732730730800730
2024-03-15733733730730900730
2024-03-14734734734734300734
2024-03-137377377327331,600733
2024-03-12731731731731500731
2024-03-117377377267266,000726
2024-03-087267367267365,000736
2024-03-0772572772572611,200726
2024-03-067297317257253,000725
2024-03-057247277237279,100727
2024-03-04724724721723900723
2024-03-017187217187215,800721
2024-02-297197257197225,400722
2024-02-287207237197233,200723
2024-02-277207237187222,000722
2024-02-267207257207203,500720
2024-02-227227257207212,500721
2024-02-21722726721725500725
2024-02-20723726721726900726
2024-02-197197237197231,800723
2024-02-167187227157191,400719
2024-02-157197207157184,000718
2024-02-147207207187201,500720
2024-02-137227227207201,600720
2024-02-097227257217216,400721
2024-02-0873775272372321,800723
2024-02-077377387327371,900737
2024-02-067387397357371,200737
2024-02-057327377327372,400737
2024-02-027337387337382,400738
2024-02-017357357327341,600734
2024-01-317247327247323,100732
2024-01-307357357307301,600730
2024-01-2972473572473511,000735
2024-01-267237247227221,100722
2024-01-257177277177242,100724
2024-01-247207217147184,400718
2024-01-23724725723724400724
2024-01-227207247187224,600722
2024-01-197247247197202,500720
2024-01-18723724721724500724
2024-01-177237237227221,300722
2024-01-167217227197192,200719
2024-01-1571572171572110,900721
2024-01-127157197157168,100716
2024-01-117187187157181,600718
2024-01-107177187147161,900716
2024-01-09717720717717600717
2024-01-057237257137157,400715
2024-01-047127257127231,800723

分割・併合履歴 : [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株