6186 (株)一蔵 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 561 | 561 | 561 | 561 | 700 | 561 |
| 2024-05-01 | 560 | 567 | 560 | 561 | 2,800 | 561 |
| 2024-04-30 | 563 | 568 | 557 | 561 | 13,100 | 561 |
| 2024-04-26 | 566 | 571 | 555 | 555 | 21,200 | 555 |
| 2024-04-25 | 572 | 572 | 566 | 566 | 6,200 | 566 |
| 2024-04-24 | 566 | 567 | 562 | 567 | 7,900 | 567 |
| 2024-04-23 | 562 | 564 | 560 | 562 | 6,100 | 562 |
| 2024-04-22 | 557 | 565 | 557 | 560 | 8,500 | 560 |
| 2024-04-19 | 569 | 569 | 556 | 559 | 12,600 | 559 |
| 2024-04-18 | 568 | 573 | 568 | 568 | 7,400 | 568 |
| 2024-04-17 | 569 | 570 | 561 | 566 | 11,100 | 566 |
| 2024-04-16 | 570 | 572 | 566 | 569 | 13,600 | 569 |
| 2024-04-15 | 571 | 574 | 569 | 571 | 13,500 | 571 |
| 2024-04-12 | 575 | 576 | 571 | 572 | 4,600 | 572 |
| 2024-04-11 | 580 | 580 | 570 | 572 | 9,600 | 572 |
| 2024-04-10 | 575 | 581 | 573 | 579 | 6,200 | 579 |
| 2024-04-09 | 569 | 575 | 568 | 573 | 4,200 | 573 |
| 2024-04-08 | 568 | 568 | 564 | 567 | 6,000 | 567 |
| 2024-04-05 | 563 | 569 | 563 | 565 | 4,900 | 565 |
| 2024-04-04 | 564 | 569 | 561 | 566 | 6,800 | 566 |
| 2024-04-03 | 566 | 570 | 561 | 565 | 11,600 | 565 |
| 2024-04-02 | 575 | 575 | 563 | 565 | 13,800 | 565 |
| 2024-04-01 | 578 | 579 | 569 | 575 | 28,400 | 575 |
| 2024-03-29 | 583 | 584 | 579 | 579 | 10,100 | 579 |
| 2024-03-28 | 584 | 598 | 561 | 577 | 81,000 | 577 |
| 2024-03-27 | 625 | 640 | 625 | 632 | 48,200 | 632 |
| 2024-03-26 | 620 | 625 | 616 | 625 | 16,200 | 625 |
| 2024-03-25 | 629 | 629 | 615 | 617 | 38,400 | 617 |
| 2024-03-22 | 616 | 621 | 609 | 621 | 17,700 | 621 |
| 2024-03-21 | 618 | 618 | 612 | 615 | 18,300 | 615 |
| 2024-03-19 | 610 | 612 | 607 | 612 | 7,400 | 612 |
| 2024-03-18 | 605 | 610 | 602 | 610 | 18,000 | 610 |
| 2024-03-15 | 609 | 610 | 605 | 605 | 9,400 | 605 |
| 2024-03-14 | 607 | 609 | 601 | 609 | 7,100 | 609 |
| 2024-03-13 | 617 | 618 | 600 | 600 | 16,500 | 600 |
| 2024-03-12 | 601 | 608 | 598 | 607 | 12,300 | 607 |
| 2024-03-11 | 611 | 615 | 596 | 601 | 20,200 | 601 |
| 2024-03-08 | 617 | 629 | 613 | 613 | 39,000 | 613 |
| 2024-03-07 | 614 | 618 | 612 | 615 | 19,400 | 615 |
| 2024-03-06 | 607 | 612 | 607 | 610 | 19,100 | 610 |
| 2024-03-05 | 601 | 609 | 601 | 608 | 14,100 | 608 |
| 2024-03-04 | 606 | 610 | 602 | 610 | 21,900 | 610 |
| 2024-03-01 | 599 | 602 | 593 | 602 | 19,800 | 602 |
| 2024-02-29 | 593 | 597 | 587 | 597 | 13,300 | 597 |
| 2024-02-28 | 585 | 600 | 585 | 587 | 40,100 | 587 |
| 2024-02-27 | 584 | 586 | 581 | 581 | 6,900 | 581 |
| 2024-02-26 | 583 | 586 | 576 | 581 | 16,600 | 581 |
| 2024-02-22 | 574 | 577 | 571 | 574 | 13,800 | 574 |
| 2024-02-21 | 574 | 577 | 561 | 571 | 45,300 | 571 |
| 2024-02-20 | 581 | 582 | 574 | 575 | 14,600 | 575 |
| 2024-02-19 | 580 | 583 | 573 | 579 | 15,800 | 579 |
| 2024-02-16 | 559 | 579 | 559 | 574 | 37,400 | 574 |
| 2024-02-15 | 572 | 572 | 550 | 550 | 30,500 | 550 |
| 2024-02-14 | 573 | 576 | 557 | 573 | 48,700 | 573 |
| 2024-02-13 | 600 | 600 | 575 | 581 | 70,600 | 581 |
| 2024-02-09 | 625 | 625 | 619 | 620 | 5,300 | 620 |
| 2024-02-08 | 620 | 623 | 618 | 619 | 4,000 | 619 |
| 2024-02-07 | 626 | 626 | 618 | 618 | 7,400 | 618 |
| 2024-02-06 | 622 | 626 | 616 | 624 | 19,000 | 624 |
| 2024-02-05 | 631 | 640 | 625 | 625 | 11,500 | 625 |
| 2024-02-02 | 618 | 630 | 610 | 630 | 22,300 | 630 |
| 2024-02-01 | 640 | 645 | 627 | 627 | 14,200 | 627 |
| 2024-01-31 | 632 | 649 | 632 | 649 | 14,000 | 649 |
| 2024-01-30 | 631 | 650 | 631 | 632 | 44,300 | 632 |
| 2024-01-29 | 620 | 638 | 616 | 631 | 29,700 | 631 |
| 2024-01-26 | 610 | 622 | 605 | 616 | 20,200 | 616 |
| 2024-01-25 | 614 | 615 | 606 | 610 | 20,700 | 610 |
| 2024-01-24 | 597 | 610 | 597 | 610 | 12,900 | 610 |
| 2024-01-23 | 599 | 602 | 596 | 596 | 13,900 | 596 |
| 2024-01-22 | 599 | 599 | 591 | 593 | 10,200 | 593 |
| 2024-01-19 | 599 | 599 | 580 | 594 | 29,500 | 594 |
| 2024-01-18 | 597 | 599 | 590 | 590 | 8,600 | 590 |
| 2024-01-17 | 596 | 600 | 592 | 592 | 12,800 | 592 |
| 2024-01-16 | 600 | 600 | 591 | 593 | 13,500 | 593 |
| 2024-01-15 | 600 | 600 | 587 | 600 | 15,200 | 600 |
| 2024-01-12 | 592 | 594 | 588 | 590 | 12,700 | 590 |
| 2024-01-11 | 601 | 601 | 591 | 592 | 14,000 | 592 |
| 2024-01-10 | 600 | 601 | 597 | 598 | 14,000 | 598 |
| 2024-01-09 | 589 | 600 | 589 | 600 | 11,700 | 600 |
| 2024-01-05 | 593 | 593 | 585 | 588 | 12,400 | 588 |
| 2024-01-04 | 586 | 595 | 584 | 591 | 13,700 | 591 |
分割・併合履歴 ： なし
