5990 (株)スーパーツール 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
2024-05-172,0362,0362,0352,0367002,036
2024-05-162,0362,0502,0362,0361,0002,036
2024-05-152,0442,0442,0442,0442002,044
2024-05-142,0762,0762,0362,0361,0002,036
2024-05-132,0752,0762,0752,0765002,076
2024-05-102,0752,0752,0752,0753002,075
2024-05-092,0752,0752,0702,0725002,072
2024-05-082,0692,0992,0342,0701,7002,070
2024-05-072,0442,0852,0362,0659002,065
2024-05-022,0352,0362,0352,0365002,036
2024-05-012,0192,0502,0032,0413,8002,041
2024-04-302,0222,0252,0222,0226002,022
2024-04-261,9862,0181,9862,0164002,016
2024-04-251,9842,0211,9842,0007002,000
2024-04-242,0002,0001,9841,9847001,984
2024-04-23---1,985-1,985
2024-04-221,9851,9851,9851,9852001,985
2024-04-191,9901,9901,9851,9851,4001,985
2024-04-181,9901,9901,9851,9851,2001,985
2024-04-17---1,980-1,980
2024-04-161,9711,9801,9711,9803001,980
2024-04-151,9561,9811,9561,9806001,980
2024-04-121,9801,9801,9401,9562,2001,956
2024-04-112,0002,0001,9961,9968001,996
2024-04-102,0022,0022,0022,0021002,002
2024-04-092,0002,0002,0002,0001002,000
2024-04-082,0002,0001,9982,0001,0002,000
2024-04-052,0112,0111,9981,9985001,998
2024-04-042,0482,0482,0112,0151,0002,015
2024-04-032,0552,0552,0482,0484002,048
2024-04-022,0552,0552,0552,0556002,055
2024-04-012,0782,0782,0602,0607002,060
2024-03-292,0722,0992,0722,0883002,088
2024-03-282,0642,0642,0642,0642002,064
2024-03-272,0972,1002,0972,1001,2002,100
2024-03-262,0992,0992,0982,0986002,098
2024-03-252,0992,0992,0992,0991002,099
2024-03-22---2,081-2,081
2024-03-212,1122,1122,0812,0815002,081
2024-03-192,1092,1152,1092,1151,3002,115
2024-03-182,0532,1092,0532,1093,2002,109
2024-03-152,0652,0652,0302,0564002,056
2024-03-142,0412,0652,0202,0568002,056
2024-03-132,0632,0992,0632,0971,5002,097
2024-03-12---2,099-2,099
2024-03-112,1112,1112,0992,0995002,099
2024-03-08---2,100-2,100
2024-03-072,1682,1682,0752,1007002,100
2024-03-062,1602,1732,1592,1731,1002,173
2024-03-052,1732,1742,1732,1741,0002,174
2024-03-042,0692,1742,0692,1748,3002,174
2024-03-012,0562,0562,0422,0495002,049
2024-02-292,0552,0552,0552,0556002,055
2024-02-282,0552,0552,0552,0553002,055
2024-02-272,0502,0502,0502,0502002,050
2024-02-262,0452,0592,0442,0591,6002,059
2024-02-222,0502,0552,0412,0451,2002,045
2024-02-212,0302,0392,0302,0324002,032
2024-02-202,0302,0302,0302,0302002,030
2024-02-192,0502,0502,0302,0301,0002,030
2024-02-162,0602,0602,0502,0504002,050
2024-02-152,0512,0532,0512,0533002,053
2024-02-142,0512,0552,0512,0544002,054
2024-02-132,0542,0542,0542,0543002,054
2024-02-092,0272,1062,0272,0537002,053
2024-02-082,1002,1002,0502,0506002,050
2024-02-072,0992,1182,0832,1051,5002,105
2024-02-062,0732,1222,0372,0822,9002,082
2024-02-052,0572,0752,0572,0742,2002,074
2024-02-022,0512,0712,0512,0621,3002,062
2024-02-012,0232,0542,0232,0543,2002,054
2024-01-312,0162,0282,0162,0221,2002,022
2024-01-302,0012,0112,0012,0093002,009
2024-01-292,0122,0122,0042,0041,0002,004
2024-01-262,0022,0112,0022,0046002,004
2024-01-252,0082,0092,0002,0093,0002,009
2024-01-241,9902,0001,9902,0001,9002,000
2024-01-231,9942,0051,9821,99013,7001,990
2024-01-222,0302,0902,0162,09012,1002,090
2024-01-191,9882,0111,9792,0102,8002,010
2024-01-181,9651,9841,9651,9798001,979
2024-01-171,9631,9631,9581,9611,1001,961
2024-01-161,9591,9601,9591,9606001,960
2024-01-151,9581,9581,9461,9581,6001,958
2024-01-121,9591,9591,9411,9481,9001,948
2024-01-111,9501,9711,9501,9598001,959
2024-01-101,9491,9551,9401,9402,5001,940
2024-01-091,9401,9491,9401,9492,0001,949
2024-01-051,9391,9421,9391,9402,0001,940
2024-01-041,9221,9331,9221,9339001,933

分割・併合履歴 : [2018-09-12]1株→0.2株