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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 672 | 677 | 672 | 677 | 2,300 | 677 |
| 2024-12-02 | 672 | 673 | 671 | 671 | 4,300 | 671 |
| 2024-11-29 | 672 | 679 | 670 | 673 | 4,300 | 673 |
| 2024-11-28 | 673 | 675 | 666 | 669 | 15,400 | 669 |
| 2024-11-27 | 677 | 678 | 670 | 672 | 8,400 | 672 |
| 2024-11-26 | 676 | 683 | 676 | 677 | 4,400 | 677 |
| 2024-11-25 | 679 | 682 | 678 | 679 | 8,700 | 679 |
| 2024-11-22 | 679 | 686 | 676 | 680 | 7,200 | 680 |
| 2024-11-21 | 677 | 689 | 676 | 682 | 8,200 | 682 |
| 2024-11-20 | 682 | 682 | 680 | 680 | 6,800 | 680 |
| 2024-11-19 | 686 | 686 | 683 | 684 | 2,200 | 684 |
| 2024-11-18 | 692 | 692 | 685 | 685 | 2,900 | 685 |
| 2024-11-15 | 692 | 692 | 688 | 688 | 1,100 | 688 |
| 2024-11-14 | 695 | 698 | 684 | 685 | 6,200 | 685 |
| 2024-11-13 | 681 | 695 | 681 | 686 | 5,300 | 686 |
| 2024-11-12 | 690 | 693 | 684 | 688 | 9,500 | 688 |
| 2024-11-11 | 738 | 739 | 685 | 695 | 50,800 | 695 |
| 2024-11-08 | 725 | 730 | 725 | 729 | 3,800 | 729 |
| 2024-11-07 | 721 | 727 | 721 | 724 | 4,700 | 724 |
| 2024-11-06 | 729 | 729 | 721 | 724 | 5,000 | 724 |
| 2024-11-05 | 735 | 735 | 725 | 726 | 3,300 | 726 |
| 2024-11-01 | 723 | 728 | 722 | 728 | 3,300 | 728 |
| 2024-10-31 | 723 | 727 | 723 | 725 | 2,700 | 725 |
| 2024-10-30 | 730 | 732 | 720 | 723 | 6,200 | 723 |
| 2024-10-29 | 732 | 735 | 728 | 729 | 4,500 | 729 |
| 2024-10-28 | 730 | 731 | 725 | 729 | 1,700 | 729 |
| 2024-10-25 | 733 | 736 | 728 | 730 | 1,800 | 730 |
| 2024-10-24 | 730 | 742 | 730 | 736 | 2,600 | 736 |
| 2024-10-23 | 733 | 740 | 728 | 728 | 8,600 | 728 |
| 2024-10-22 | 741 | 745 | 736 | 736 | 1,000 | 736 |
| 2024-10-21 | 744 | 750 | 741 | 741 | 6,600 | 741 |
| 2024-10-18 | 750 | 751 | 745 | 745 | 7,300 | 745 |
| 2024-10-17 | 742 | 745 | 740 | 743 | 1,300 | 743 |
| 2024-10-16 | 743 | 746 | 738 | 745 | 2,700 | 745 |
| 2024-10-15 | 740 | 740 | 736 | 737 | 2,400 | 737 |
| 2024-10-11 | 739 | 745 | 738 | 740 | 1,700 | 740 |
| 2024-10-10 | 743 | 752 | 738 | 743 | 4,700 | 743 |
| 2024-10-09 | 757 | 757 | 741 | 743 | 2,500 | 743 |
| 2024-10-08 | 751 | 751 | 743 | 744 | 6,800 | 744 |
| 2024-10-07 | 758 | 758 | 747 | 751 | 3,300 | 751 |
| 2024-10-04 | 745 | 746 | 740 | 746 | 1,700 | 746 |
| 2024-10-03 | 744 | 745 | 725 | 745 | 2,200 | 745 |
| 2024-10-02 | 750 | 750 | 737 | 740 | 2,000 | 740 |
| 2024-10-01 | 736 | 740 | 735 | 739 | 3,400 | 739 |
| 2024-09-30 | 730 | 752 | 719 | 736 | 13,100 | 736 |
| 2024-09-27 | 759 | 759 | 749 | 750 | 2,300 | 750 |
| 2024-09-26 | 760 | 760 | 753 | 753 | 4,200 | 753 |
| 2024-09-25 | 757 | 761 | 756 | 757 | 3,800 | 757 |
| 2024-09-24 | 753 | 764 | 753 | 755 | 4,400 | 755 |
| 2024-09-20 | 761 | 765 | 755 | 757 | 2,700 | 757 |
| 2024-09-19 | 761 | 761 | 750 | 760 | 1,700 | 760 |
| 2024-09-18 | 747 | 753 | 747 | 748 | 1,300 | 748 |
| 2024-09-17 | 763 | 766 | 746 | 746 | 6,500 | 746 |
| 2024-09-13 | 760 | 761 | 751 | 751 | 2,900 | 751 |
| 2024-09-12 | 751 | 764 | 751 | 764 | 1,200 | 764 |
| 2024-09-11 | 755 | 756 | 745 | 749 | 3,900 | 749 |
| 2024-09-10 | 758 | 768 | 753 | 753 | 2,300 | 753 |
| 2024-09-09 | 752 | 760 | 741 | 755 | 7,100 | 755 |
| 2024-09-06 | 776 | 776 | 757 | 760 | 10,400 | 760 |
| 2024-09-05 | 766 | 776 | 766 | 770 | 6,400 | 770 |
| 2024-09-04 | 785 | 786 | 767 | 770 | 7,600 | 770 |
| 2024-09-03 | 792 | 792 | 780 | 790 | 5,400 | 790 |
| 2024-09-02 | 785 | 798 | 783 | 792 | 11,700 | 792 |
| 2024-08-30 | 780 | 797 | 751 | 782 | 17,600 | 782 |
| 2024-08-29 | 774 | 787 | 774 | 778 | 4,200 | 778 |
| 2024-08-28 | 781 | 781 | 768 | 774 | 12,800 | 774 |
| 2024-08-27 | 778 | 784 | 778 | 784 | 7,800 | 784 |
| 2024-08-26 | 775 | 779 | 761 | 775 | 19,300 | 775 |
| 2024-08-23 | 752 | 758 | 749 | 756 | 4,900 | 756 |
| 2024-08-22 | 755 | 755 | 751 | 753 | 4,000 | 753 |
| 2024-08-21 | 750 | 764 | 750 | 755 | 4,900 | 755 |
| 2024-08-20 | 775 | 775 | 764 | 765 | 7,000 | 765 |
| 2024-08-19 | 746 | 779 | 746 | 776 | 14,300 | 776 |
| 2024-08-16 | 731 | 746 | 730 | 744 | 6,700 | 744 |
| 2024-08-15 | 726 | 731 | 720 | 725 | 15,800 | 725 |
| 2024-08-14 | 728 | 731 | 722 | 725 | 8,500 | 725 |
| 2024-08-13 | 722 | 730 | 720 | 720 | 10,600 | 720 |
| 2024-08-09 | 721 | 730 | 710 | 722 | 4,500 | 722 |
| 2024-08-08 | 720 | 752 | 705 | 706 | 39,000 | 706 |
| 2024-08-07 | 716 | 730 | 700 | 728 | 35,800 | 728 |
| 2024-08-06 | 693 | 720 | 688 | 715 | 32,400 | 715 |
| 2024-08-05 | 753 | 769 | 673 | 673 | 22,300 | 673 |
| 2024-08-02 | 840 | 840 | 800 | 801 | 9,500 | 801 |
| 2024-08-01 | 864 | 864 | 842 | 859 | 6,900 | 859 |
| 2024-07-31 | 866 | 866 | 860 | 865 | 3,300 | 865 |
| 2024-07-30 | 874 | 874 | 860 | 864 | 1,400 | 864 |
| 2024-07-29 | 860 | 866 | 857 | 859 | 7,100 | 859 |
| 2024-07-26 | 856 | 870 | 856 | 863 | 3,200 | 863 |
| 2024-07-25 | 861 | 872 | 861 | 863 | 7,800 | 863 |
| 2024-07-24 | 886 | 888 | 871 | 881 | 6,600 | 881 |
| 2024-07-23 | 891 | 894 | 889 | 891 | 21,000 | 891 |
| 2024-07-22 | 897 | 897 | 891 | 891 | 800 | 891 |
| 2024-07-19 | 895 | 899 | 893 | 897 | 7,700 | 897 |
| 2024-07-18 | 890 | 897 | 884 | 897 | 11,500 | 897 |
| 2024-07-17 | 900 | 900 | 891 | 898 | 4,800 | 898 |
| 2024-07-16 | 905 | 906 | 895 | 899 | 5,500 | 899 |
| 2024-07-12 | 905 | 908 | 900 | 906 | 4,000 | 906 |
| 2024-07-11 | 910 | 910 | 907 | 907 | 9,300 | 907 |
| 2024-07-10 | 914 | 914 | 907 | 907 | 4,800 | 907 |
| 2024-07-09 | 899 | 914 | 885 | 914 | 16,300 | 914 |
| 2024-07-08 | 894 | 900 | 867 | 892 | 14,100 | 892 |
| 2024-07-05 | 897 | 897 | 889 | 892 | 3,300 | 892 |
| 2024-07-04 | 889 | 897 | 889 | 897 | 3,100 | 897 |
| 2024-07-03 | 902 | 907 | 867 | 890 | 7,700 | 890 |
| 2024-07-02 | 915 | 915 | 900 | 902 | 5,100 | 902 |
| 2024-07-01 | 913 | 919 | 912 | 912 | 3,300 | 912 |
| 2024-06-28 | 926 | 929 | 911 | 911 | 4,300 | 911 |
| 2024-06-27 | 910 | 932 | 905 | 927 | 6,400 | 927 |
| 2024-06-26 | 916 | 920 | 911 | 919 | 14,700 | 919 |
| 2024-06-25 | 905 | 910 | 898 | 903 | 14,000 | 903 |
| 2024-06-24 | 888 | 900 | 888 | 895 | 16,700 | 895 |
| 2024-06-21 | 861 | 878 | 861 | 878 | 8,200 | 878 |
| 2024-06-20 | 871 | 871 | 841 | 861 | 14,700 | 861 |
| 2024-06-19 | 870 | 880 | 865 | 879 | 12,400 | 879 |
| 2024-06-18 | 867 | 871 | 860 | 861 | 6,000 | 861 |
| 2024-06-17 | 877 | 877 | 860 | 864 | 7,100 | 864 |
| 2024-06-14 | 872 | 872 | 839 | 864 | 13,800 | 864 |
| 2024-06-13 | 875 | 875 | 848 | 857 | 10,800 | 857 |
| 2024-06-12 | 863 | 865 | 853 | 865 | 9,200 | 865 |
| 2024-06-11 | 860 | 864 | 850 | 863 | 19,500 | 863 |
| 2024-06-10 | 849 | 851 | 842 | 850 | 12,000 | 850 |
| 2024-06-07 | 827 | 844 | 827 | 840 | 9,800 | 840 |
| 2024-06-06 | 827 | 830 | 825 | 827 | 6,000 | 827 |
| 2024-06-05 | 827 | 829 | 821 | 826 | 8,700 | 826 |
| 2024-06-04 | 815 | 825 | 812 | 825 | 4,200 | 825 |
| 2024-06-03 | 810 | 819 | 810 | 815 | 11,400 | 815 |
| 2024-05-31 | 808 | 808 | 802 | 803 | 1,100 | 803 |
| 2024-05-30 | 806 | 808 | 802 | 808 | 4,400 | 808 |
| 2024-05-29 | 805 | 809 | 803 | 809 | 4,100 | 809 |
| 2024-05-28 | 812 | 812 | 796 | 807 | 6,200 | 807 |
| 2024-05-27 | 810 | 810 | 801 | 801 | 2,900 | 801 |
| 2024-05-24 | 814 | 814 | 804 | 812 | 1,700 | 812 |
| 2024-05-23 | 819 | 819 | 809 | 817 | 3,600 | 817 |
| 2024-05-22 | 816 | 818 | 809 | 809 | 5,400 | 809 |
| 2024-05-21 | 802 | 816 | 802 | 808 | 8,900 | 808 |
| 2024-05-20 | 809 | 811 | 798 | 811 | 5,000 | 811 |
| 2024-05-17 | 787 | 809 | 785 | 806 | 5,500 | 806 |
| 2024-05-16 | 809 | 809 | 781 | 790 | 6,000 | 790 |
| 2024-05-15 | 818 | 818 | 786 | 797 | 18,000 | 797 |
| 2024-05-14 | 836 | 836 | 818 | 825 | 5,500 | 825 |
| 2024-05-13 | 840 | 844 | 810 | 841 | 30,100 | 841 |
| 2024-05-10 | 786 | 840 | 786 | 830 | 99,800 | 830 |
| 2024-05-09 | 780 | 795 | 778 | 795 | 8,500 | 795 |
| 2024-05-08 | 788 | 788 | 778 | 781 | 15,200 | 781 |
| 2024-05-07 | 771 | 788 | 762 | 788 | 36,800 | 788 |
| 2024-05-02 | 725 | 878 | 725 | 760 | 225,800 | 760 |
| 2024-05-01 | 730 | 733 | 730 | 733 | 600 | 733 |
| 2024-04-30 | 730 | 730 | 728 | 730 | 500 | 730 |
| 2024-04-26 | 733 | 736 | 726 | 733 | 700 | 733 |
| 2024-04-25 | 729 | 736 | 729 | 735 | 7,500 | 735 |
| 2024-04-24 | 733 | 733 | 731 | 732 | 500 | 732 |
| 2024-04-23 | 728 | 730 | 720 | 729 | 3,500 | 729 |
| 2024-04-22 | 725 | 734 | 725 | 728 | 3,200 | 728 |
| 2024-04-19 | 733 | 733 | 725 | 725 | 2,700 | 725 |
| 2024-04-18 | 730 | 733 | 730 | 733 | 600 | 733 |
| 2024-04-17 | 730 | 732 | 730 | 730 | 800 | 730 |
| 2024-04-16 | 735 | 735 | 730 | 730 | 3,200 | 730 |
| 2024-04-15 | 731 | 731 | 730 | 730 | 3,200 | 730 |
| 2024-04-12 | 730 | 733 | 730 | 731 | 6,300 | 731 |
| 2024-04-11 | 724 | 732 | 706 | 731 | 22,200 | 731 |
| 2024-04-10 | 723 | 723 | 721 | 722 | 1,600 | 722 |
| 2024-04-09 | 722 | 727 | 721 | 721 | 1,700 | 721 |
| 2024-04-08 | 727 | 728 | 721 | 727 | 7,800 | 727 |
| 2024-04-05 | 725 | 727 | 724 | 727 | 900 | 727 |
| 2024-04-04 | 724 | 729 | 724 | 729 | 1,300 | 729 |
| 2024-04-03 | 727 | 728 | 725 | 725 | 1,200 | 725 |
| 2024-04-02 | 729 | 729 | 724 | 727 | 1,300 | 727 |
| 2024-04-01 | 724 | 727 | 724 | 726 | 2,600 | 726 |
| 2024-03-29 | 723 | 733 | 723 | 731 | 3,100 | 731 |
| 2024-03-28 | 727 | 733 | 727 | 730 | 600 | 730 |
| 2024-03-27 | 731 | 736 | 729 | 736 | 11,700 | 736 |
| 2024-03-26 | 735 | 739 | 734 | 739 | 3,400 | 739 |
| 2024-03-25 | 730 | 744 | 730 | 744 | 10,800 | 744 |
| 2024-03-22 | 734 | 734 | 727 | 734 | 3,400 | 734 |
| 2024-03-21 | 730 | 733 | 725 | 733 | 7,600 | 733 |
| 2024-03-19 | 736 | 736 | 727 | 730 | 4,600 | 730 |
| 2024-03-18 | 732 | 732 | 730 | 730 | 800 | 730 |
| 2024-03-15 | 733 | 733 | 730 | 730 | 900 | 730 |
| 2024-03-14 | 734 | 734 | 734 | 734 | 300 | 734 |
| 2024-03-13 | 737 | 737 | 732 | 733 | 1,600 | 733 |
| 2024-03-12 | 731 | 731 | 731 | 731 | 500 | 731 |
| 2024-03-11 | 737 | 737 | 726 | 726 | 6,000 | 726 |
| 2024-03-08 | 726 | 736 | 726 | 736 | 5,000 | 736 |
| 2024-03-07 | 725 | 727 | 725 | 726 | 11,200 | 726 |
| 2024-03-06 | 729 | 731 | 725 | 725 | 3,000 | 725 |
| 2024-03-05 | 724 | 727 | 723 | 727 | 9,100 | 727 |
| 2024-03-04 | 724 | 724 | 721 | 723 | 900 | 723 |
| 2024-03-01 | 718 | 721 | 718 | 721 | 5,800 | 721 |
| 2024-02-29 | 719 | 725 | 719 | 722 | 5,400 | 722 |
| 2024-02-28 | 720 | 723 | 719 | 723 | 3,200 | 723 |
| 2024-02-27 | 720 | 723 | 718 | 722 | 2,000 | 722 |
| 2024-02-26 | 720 | 725 | 720 | 720 | 3,500 | 720 |
| 2024-02-22 | 722 | 725 | 720 | 721 | 2,500 | 721 |
| 2024-02-21 | 722 | 726 | 721 | 725 | 500 | 725 |
| 2024-02-20 | 723 | 726 | 721 | 726 | 900 | 726 |
| 2024-02-19 | 719 | 723 | 719 | 723 | 1,800 | 723 |
| 2024-02-16 | 718 | 722 | 715 | 719 | 1,400 | 719 |
| 2024-02-15 | 719 | 720 | 715 | 718 | 4,000 | 718 |
| 2024-02-14 | 720 | 720 | 718 | 720 | 1,500 | 720 |
| 2024-02-13 | 722 | 722 | 720 | 720 | 1,600 | 720 |
| 2024-02-09 | 722 | 725 | 721 | 721 | 6,400 | 721 |
| 2024-02-08 | 737 | 752 | 723 | 723 | 21,800 | 723 |
| 2024-02-07 | 737 | 738 | 732 | 737 | 1,900 | 737 |
| 2024-02-06 | 738 | 739 | 735 | 737 | 1,200 | 737 |
| 2024-02-05 | 732 | 737 | 732 | 737 | 2,400 | 737 |
| 2024-02-02 | 733 | 738 | 733 | 738 | 2,400 | 738 |
| 2024-02-01 | 735 | 735 | 732 | 734 | 1,600 | 734 |
| 2024-01-31 | 724 | 732 | 724 | 732 | 3,100 | 732 |
| 2024-01-30 | 735 | 735 | 730 | 730 | 1,600 | 730 |
| 2024-01-29 | 724 | 735 | 724 | 735 | 11,000 | 735 |
| 2024-01-26 | 723 | 724 | 722 | 722 | 1,100 | 722 |
| 2024-01-25 | 717 | 727 | 717 | 724 | 2,100 | 724 |
| 2024-01-24 | 720 | 721 | 714 | 718 | 4,400 | 718 |
| 2024-01-23 | 724 | 725 | 723 | 724 | 400 | 724 |
| 2024-01-22 | 720 | 724 | 718 | 722 | 4,600 | 722 |
| 2024-01-19 | 724 | 724 | 719 | 720 | 2,500 | 720 |
| 2024-01-18 | 723 | 724 | 721 | 724 | 500 | 724 |
| 2024-01-17 | 723 | 723 | 722 | 722 | 1,300 | 722 |
| 2024-01-16 | 721 | 722 | 719 | 719 | 2,200 | 719 |
| 2024-01-15 | 715 | 721 | 715 | 721 | 10,900 | 721 |
| 2024-01-12 | 715 | 719 | 715 | 716 | 8,100 | 716 |
| 2024-01-11 | 718 | 718 | 715 | 718 | 1,600 | 718 |
| 2024-01-10 | 717 | 718 | 714 | 716 | 1,900 | 716 |
| 2024-01-09 | 717 | 720 | 717 | 717 | 600 | 717 |
| 2024-01-05 | 723 | 725 | 713 | 715 | 7,400 | 715 |
| 2024-01-04 | 712 | 725 | 712 | 723 | 1,800 | 723 |
分割・併合履歴 ： [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株
