6166 (株)中村超硬 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 322 | 322 | 319 | 321 | 15,400 | 321 |
| 2024-04-24 | 320 | 325 | 319 | 324 | 39,000 | 324 |
| 2024-04-23 | 317 | 321 | 317 | 319 | 9,100 | 319 |
| 2024-04-22 | 318 | 320 | 316 | 318 | 24,700 | 318 |
| 2024-04-19 | 324 | 324 | 315 | 317 | 40,800 | 317 |
| 2024-04-18 | 318 | 326 | 318 | 325 | 18,200 | 325 |
| 2024-04-17 | 322 | 324 | 315 | 320 | 66,000 | 320 |
| 2024-04-16 | 332 | 335 | 323 | 324 | 55,800 | 324 |
| 2024-04-15 | 339 | 339 | 335 | 338 | 28,500 | 338 |
| 2024-04-12 | 343 | 343 | 338 | 341 | 20,500 | 341 |
| 2024-04-11 | 343 | 343 | 337 | 341 | 67,300 | 341 |
| 2024-04-10 | 342 | 355 | 339 | 345 | 87,100 | 345 |
| 2024-04-09 | 325 | 344 | 325 | 342 | 55,200 | 342 |
| 2024-04-08 | 322 | 327 | 320 | 325 | 30,900 | 325 |
| 2024-04-05 | 323 | 323 | 318 | 319 | 64,600 | 319 |
| 2024-04-04 | 327 | 328 | 323 | 323 | 34,700 | 323 |
| 2024-04-03 | 331 | 331 | 324 | 326 | 82,600 | 326 |
| 2024-04-02 | 337 | 337 | 332 | 335 | 40,900 | 335 |
| 2024-04-01 | 340 | 342 | 336 | 337 | 43,600 | 337 |
| 2024-03-29 | 340 | 340 | 330 | 338 | 70,600 | 338 |
| 2024-03-28 | 344 | 348 | 340 | 340 | 54,400 | 340 |
| 2024-03-27 | 349 | 351 | 345 | 351 | 47,900 | 351 |
| 2024-03-26 | 350 | 350 | 345 | 347 | 31,000 | 347 |
| 2024-03-25 | 348 | 352 | 347 | 349 | 22,500 | 349 |
| 2024-03-22 | 347 | 350 | 342 | 348 | 33,600 | 348 |
| 2024-03-21 | 345 | 350 | 342 | 347 | 61,000 | 347 |
| 2024-03-19 | 341 | 345 | 339 | 345 | 19,300 | 345 |
| 2024-03-18 | 343 | 346 | 338 | 343 | 22,500 | 343 |
| 2024-03-15 | 346 | 346 | 339 | 342 | 26,100 | 342 |
| 2024-03-14 | 340 | 346 | 337 | 346 | 28,400 | 346 |
| 2024-03-13 | 339 | 346 | 338 | 341 | 51,000 | 341 |
| 2024-03-12 | 336 | 339 | 332 | 338 | 57,400 | 338 |
| 2024-03-11 | 341 | 341 | 333 | 338 | 119,700 | 338 |
| 2024-03-08 | 346 | 346 | 341 | 343 | 43,100 | 343 |
| 2024-03-07 | 351 | 351 | 342 | 346 | 106,800 | 346 |
| 2024-03-06 | 352 | 356 | 349 | 353 | 129,400 | 353 |
| 2024-03-05 | 362 | 362 | 351 | 355 | 73,700 | 355 |
| 2024-03-04 | 367 | 367 | 359 | 362 | 53,600 | 362 |
| 2024-03-01 | 361 | 365 | 359 | 364 | 37,400 | 364 |
| 2024-02-29 | 363 | 364 | 355 | 362 | 30,800 | 362 |
| 2024-02-28 | 359 | 366 | 358 | 363 | 36,100 | 363 |
| 2024-02-27 | 360 | 360 | 355 | 360 | 31,500 | 360 |
| 2024-02-26 | 356 | 364 | 354 | 358 | 42,400 | 358 |
| 2024-02-22 | 360 | 361 | 356 | 357 | 37,800 | 357 |
| 2024-02-21 | 361 | 363 | 357 | 360 | 29,000 | 360 |
| 2024-02-20 | 357 | 363 | 357 | 361 | 30,100 | 361 |
| 2024-02-19 | 357 | 367 | 351 | 359 | 77,600 | 359 |
| 2024-02-16 | 352 | 357 | 350 | 356 | 48,900 | 356 |
| 2024-02-15 | 350 | 353 | 342 | 353 | 87,900 | 353 |
| 2024-02-14 | 357 | 357 | 349 | 352 | 41,300 | 352 |
| 2024-02-13 | 385 | 387 | 345 | 357 | 243,400 | 357 |
| 2024-02-09 | 381 | 390 | 381 | 385 | 42,000 | 385 |
| 2024-02-08 | 382 | 386 | 376 | 385 | 25,400 | 385 |
| 2024-02-07 | 382 | 386 | 380 | 382 | 33,000 | 382 |
| 2024-02-06 | 385 | 386 | 380 | 386 | 12,700 | 386 |
| 2024-02-05 | 380 | 385 | 380 | 385 | 29,100 | 385 |
| 2024-02-02 | 377 | 384 | 375 | 378 | 34,100 | 378 |
| 2024-02-01 | 383 | 384 | 371 | 377 | 69,100 | 377 |
| 2024-01-31 | 384 | 386 | 377 | 384 | 71,000 | 384 |
| 2024-01-30 | 394 | 394 | 381 | 383 | 104,600 | 383 |
| 2024-01-29 | 394 | 394 | 387 | 391 | 65,700 | 391 |
| 2024-01-26 | 400 | 402 | 382 | 394 | 161,800 | 394 |
| 2024-01-25 | 404 | 404 | 400 | 402 | 19,800 | 402 |
| 2024-01-24 | 400 | 403 | 400 | 402 | 16,500 | 402 |
| 2024-01-23 | 400 | 405 | 400 | 403 | 38,500 | 403 |
| 2024-01-22 | 398 | 402 | 398 | 400 | 47,900 | 400 |
| 2024-01-19 | 396 | 400 | 395 | 398 | 38,900 | 398 |
| 2024-01-18 | 397 | 401 | 394 | 394 | 44,600 | 394 |
| 2024-01-17 | 409 | 411 | 391 | 395 | 79,700 | 395 |
| 2024-01-16 | 415 | 415 | 408 | 409 | 35,900 | 409 |
| 2024-01-15 | 415 | 415 | 411 | 414 | 43,300 | 414 |
| 2024-01-12 | 411 | 417 | 405 | 414 | 84,300 | 414 |
| 2024-01-11 | 414 | 414 | 406 | 411 | 40,000 | 411 |
| 2024-01-10 | 410 | 412 | 408 | 411 | 23,700 | 411 |
| 2024-01-09 | 412 | 412 | 402 | 410 | 54,800 | 410 |
| 2024-01-05 | 411 | 411 | 405 | 409 | 38,600 | 409 |
| 2024-01-04 | 414 | 414 | 403 | 410 | 39,100 | 410 |
分割・併合履歴 ： なし
