6203 豊和工業(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 795 | 799 | 788 | 796 | 27,300 | 796 |
| 2024-04-22 | 791 | 797 | 791 | 791 | 40,500 | 791 |
| 2024-04-19 | 791 | 809 | 780 | 791 | 176,200 | 791 |
| 2024-04-18 | 793 | 803 | 791 | 800 | 58,700 | 800 |
| 2024-04-17 | 807 | 807 | 792 | 793 | 84,200 | 793 |
| 2024-04-16 | 826 | 826 | 805 | 807 | 58,900 | 807 |
| 2024-04-15 | 828 | 845 | 822 | 827 | 114,400 | 827 |
| 2024-04-12 | 831 | 831 | 818 | 818 | 56,500 | 818 |
| 2024-04-11 | 807 | 833 | 806 | 831 | 72,700 | 831 |
| 2024-04-10 | 816 | 823 | 810 | 810 | 38,200 | 810 |
| 2024-04-09 | 819 | 819 | 807 | 817 | 49,600 | 817 |
| 2024-04-08 | 817 | 817 | 809 | 815 | 48,100 | 815 |
| 2024-04-05 | 808 | 818 | 807 | 816 | 90,300 | 816 |
| 2024-04-04 | 802 | 808 | 802 | 807 | 26,800 | 807 |
| 2024-04-03 | 803 | 806 | 796 | 801 | 41,900 | 801 |
| 2024-04-02 | 822 | 825 | 801 | 804 | 48,700 | 804 |
| 2024-04-01 | 837 | 844 | 819 | 820 | 74,900 | 820 |
| 2024-03-29 | 820 | 833 | 819 | 833 | 46,200 | 833 |
| 2024-03-28 | 830 | 832 | 818 | 818 | 66,300 | 818 |
| 2024-03-27 | 826 | 841 | 826 | 841 | 60,900 | 841 |
| 2024-03-26 | 830 | 835 | 825 | 825 | 34,500 | 825 |
| 2024-03-25 | 833 | 843 | 830 | 830 | 71,000 | 830 |
| 2024-03-22 | 828 | 838 | 813 | 834 | 141,100 | 834 |
| 2024-03-21 | 828 | 836 | 826 | 828 | 70,800 | 828 |
| 2024-03-19 | 831 | 831 | 820 | 824 | 85,000 | 824 |
| 2024-03-18 | 835 | 845 | 830 | 833 | 100,000 | 833 |
| 2024-03-15 | 837 | 837 | 822 | 830 | 69,500 | 830 |
| 2024-03-14 | 828 | 840 | 826 | 836 | 63,500 | 836 |
| 2024-03-13 | 849 | 849 | 819 | 829 | 120,100 | 829 |
| 2024-03-12 | 826 | 841 | 819 | 841 | 116,300 | 841 |
| 2024-03-11 | 836 | 845 | 816 | 822 | 202,200 | 822 |
| 2024-03-08 | 818 | 827 | 816 | 824 | 119,400 | 824 |
| 2024-03-07 | 810 | 818 | 806 | 815 | 129,200 | 815 |
| 2024-03-06 | 784 | 807 | 782 | 807 | 211,000 | 807 |
| 2024-03-05 | 773 | 784 | 770 | 782 | 60,600 | 782 |
| 2024-03-04 | 780 | 782 | 774 | 775 | 41,700 | 775 |
| 2024-03-01 | 777 | 785 | 774 | 780 | 66,300 | 780 |
| 2024-02-29 | 772 | 774 | 767 | 774 | 17,600 | 774 |
| 2024-02-28 | 780 | 783 | 772 | 772 | 33,700 | 772 |
| 2024-02-27 | 765 | 780 | 765 | 780 | 52,200 | 780 |
| 2024-02-26 | 768 | 770 | 765 | 765 | 36,000 | 765 |
| 2024-02-22 | 768 | 768 | 761 | 766 | 19,400 | 766 |
| 2024-02-21 | 768 | 768 | 759 | 760 | 32,300 | 760 |
| 2024-02-20 | 767 | 773 | 765 | 768 | 43,200 | 768 |
| 2024-02-19 | 758 | 767 | 756 | 765 | 65,100 | 765 |
| 2024-02-16 | 748 | 758 | 748 | 755 | 55,000 | 755 |
| 2024-02-15 | 760 | 760 | 740 | 743 | 107,000 | 743 |
| 2024-02-14 | 779 | 780 | 767 | 769 | 39,900 | 769 |
| 2024-02-13 | 767 | 781 | 767 | 779 | 67,600 | 779 |
| 2024-02-09 | 767 | 775 | 767 | 769 | 29,500 | 769 |
| 2024-02-08 | 773 | 774 | 763 | 769 | 39,700 | 769 |
| 2024-02-07 | 771 | 775 | 767 | 773 | 30,500 | 773 |
| 2024-02-06 | 778 | 778 | 771 | 774 | 19,600 | 774 |
| 2024-02-05 | 772 | 782 | 770 | 778 | 54,900 | 778 |
| 2024-02-02 | 774 | 774 | 765 | 769 | 23,600 | 769 |
| 2024-02-01 | 775 | 779 | 766 | 766 | 39,000 | 766 |
| 2024-01-31 | 770 | 777 | 766 | 777 | 33,800 | 777 |
| 2024-01-30 | 779 | 779 | 768 | 770 | 123,100 | 770 |
| 2024-01-29 | 770 | 783 | 768 | 778 | 77,800 | 778 |
| 2024-01-26 | 758 | 768 | 757 | 763 | 56,800 | 763 |
| 2024-01-25 | 758 | 763 | 757 | 758 | 34,200 | 758 |
| 2024-01-24 | 756 | 760 | 752 | 760 | 33,000 | 760 |
| 2024-01-23 | 760 | 765 | 756 | 756 | 48,500 | 756 |
| 2024-01-22 | 749 | 760 | 749 | 758 | 43,300 | 758 |
| 2024-01-19 | 748 | 753 | 746 | 748 | 50,100 | 748 |
| 2024-01-18 | 744 | 749 | 743 | 746 | 34,300 | 746 |
| 2024-01-17 | 748 | 755 | 745 | 745 | 49,200 | 745 |
| 2024-01-16 | 759 | 759 | 748 | 748 | 59,800 | 748 |
| 2024-01-15 | 756 | 761 | 754 | 759 | 38,700 | 759 |
| 2024-01-12 | 763 | 763 | 753 | 755 | 67,300 | 755 |
| 2024-01-11 | 767 | 769 | 761 | 762 | 69,600 | 762 |
| 2024-01-10 | 766 | 770 | 763 | 767 | 28,000 | 767 |
| 2024-01-09 | 763 | 769 | 762 | 767 | 39,300 | 767 |
| 2024-01-05 | 766 | 771 | 761 | 769 | 51,900 | 769 |
| 2024-01-04 | 763 | 770 | 757 | 766 | 33,300 | 766 |
分割・併合履歴 ： [2013-07-29]1株→0.1株
