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
2024-03-28727733727730600730
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