6286 靜甲(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 728 | 730 | 720 | 727 | 2,300 | 727 |
| 2024-11-20 | 713 | 729 | 713 | 727 | 1,300 | 727 |
| 2024-11-19 | - | - | - | 710 | - | 710 |
| 2024-11-18 | 719 | 719 | 706 | 710 | 2,400 | 710 |
| 2024-11-15 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2024-11-14 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2024-11-13 | 718 | 719 | 712 | 713 | 400 | 713 |
| 2024-11-12 | 729 | 729 | 692 | 713 | 5,100 | 713 |
| 2024-11-11 | 732 | 733 | 722 | 729 | 6,600 | 729 |
| 2024-11-08 | 720 | 723 | 711 | 716 | 7,400 | 716 |
| 2024-11-07 | 693 | 693 | 692 | 692 | 300 | 692 |
| 2024-11-06 | 690 | 690 | 689 | 689 | 200 | 689 |
| 2024-11-05 | - | - | - | 704 | - | 704 |
| 2024-11-01 | - | - | - | 704 | - | 704 |
| 2024-10-31 | 695 | 704 | 695 | 704 | 400 | 704 |
| 2024-10-30 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2024-10-29 | 701 | 701 | 701 | 701 | 200 | 701 |
| 2024-10-28 | 692 | 712 | 692 | 701 | 8,400 | 701 |
| 2024-10-25 | 678 | 693 | 678 | 693 | 1,600 | 693 |
| 2024-10-24 | 675 | 678 | 672 | 678 | 500 | 678 |
| 2024-10-23 | 677 | 685 | 677 | 678 | 1,500 | 678 |
| 2024-10-22 | 707 | 717 | 677 | 677 | 16,500 | 677 |
| 2024-10-21 | 702 | 709 | 702 | 707 | 800 | 707 |
| 2024-10-18 | 700 | 700 | 700 | 700 | 200 | 700 |
| 2024-10-17 | 694 | 699 | 692 | 699 | 500 | 699 |
| 2024-10-16 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2024-10-15 | 690 | 691 | 689 | 689 | 700 | 689 |
| 2024-10-11 | 712 | 713 | 694 | 694 | 3,800 | 694 |
| 2024-10-10 | 711 | 713 | 711 | 711 | 300 | 711 |
| 2024-10-09 | 710 | 713 | 710 | 710 | 400 | 710 |
| 2024-10-08 | - | - | - | 707 | - | 707 |
| 2024-10-07 | 707 | 707 | 707 | 707 | 500 | 707 |
| 2024-10-04 | - | - | - | 700 | - | 700 |
| 2024-10-03 | - | - | - | 700 | - | 700 |
| 2024-10-02 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2024-10-01 | 710 | 710 | 710 | 710 | 200 | 710 |
| 2024-09-30 | 719 | 719 | 704 | 712 | 700 | 712 |
| 2024-09-27 | 727 | 727 | 727 | 727 | 1,100 | 727 |
| 2024-09-26 | 738 | 738 | 725 | 725 | 9,400 | 725 |
| 2024-09-25 | 716 | 734 | 716 | 734 | 8,100 | 734 |
| 2024-09-24 | 717 | 717 | 711 | 716 | 2,800 | 716 |
| 2024-09-20 | 725 | 725 | 710 | 715 | 5,700 | 715 |
| 2024-09-19 | 706 | 714 | 695 | 710 | 23,900 | 710 |
| 2024-09-18 | 698 | 706 | 693 | 696 | 2,500 | 696 |
| 2024-09-17 | - | - | - | 688 | - | 688 |
| 2024-09-13 | 688 | 688 | 688 | 688 | 100 | 688 |
| 2024-09-12 | 694 | 694 | 687 | 687 | 500 | 687 |
| 2024-09-11 | 692 | 692 | 686 | 686 | 300 | 686 |
| 2024-09-10 | 691 | 692 | 691 | 692 | 400 | 692 |
| 2024-09-09 | 691 | 691 | 679 | 691 | 1,600 | 691 |
| 2024-09-06 | 700 | 700 | 695 | 695 | 300 | 695 |
| 2024-09-05 | 695 | 700 | 695 | 700 | 400 | 700 |
| 2024-09-04 | 705 | 705 | 690 | 695 | 4,100 | 695 |
| 2024-09-03 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2024-09-02 | 705 | 712 | 705 | 712 | 300 | 712 |
| 2024-08-30 | 701 | 709 | 693 | 709 | 700 | 709 |
| 2024-08-29 | 713 | 713 | 709 | 709 | 400 | 709 |
| 2024-08-28 | 713 | 713 | 710 | 713 | 2,300 | 713 |
| 2024-08-27 | 710 | 712 | 706 | 712 | 6,400 | 712 |
| 2024-08-26 | 710 | 710 | 703 | 705 | 7,100 | 705 |
| 2024-08-23 | 710 | 710 | 709 | 710 | 4,900 | 710 |
| 2024-08-22 | 709 | 710 | 707 | 710 | 7,200 | 710 |
| 2024-08-21 | 708 | 709 | 707 | 709 | 700 | 709 |
| 2024-08-20 | 698 | 708 | 698 | 707 | 11,800 | 707 |
| 2024-08-19 | 692 | 698 | 692 | 698 | 600 | 698 |
| 2024-08-16 | 688 | 698 | 688 | 692 | 4,400 | 692 |
| 2024-08-15 | 678 | 690 | 678 | 685 | 3,000 | 685 |
| 2024-08-14 | 676 | 683 | 671 | 677 | 4,500 | 677 |
| 2024-08-13 | 687 | 687 | 675 | 675 | 1,600 | 675 |
| 2024-08-09 | 677 | 677 | 654 | 667 | 4,200 | 667 |
| 2024-08-08 | 658 | 680 | 658 | 675 | 5,700 | 675 |
| 2024-08-07 | 640 | 648 | 635 | 647 | 2,100 | 647 |
| 2024-08-06 | 615 | 635 | 603 | 623 | 14,900 | 623 |
| 2024-08-05 | 680 | 680 | 600 | 615 | 9,000 | 615 |
| 2024-08-02 | 725 | 725 | 693 | 699 | 12,900 | 699 |
| 2024-08-01 | 731 | 733 | 726 | 730 | 1,300 | 730 |
| 2024-07-31 | 732 | 733 | 731 | 731 | 500 | 731 |
| 2024-07-30 | 730 | 735 | 729 | 730 | 2,500 | 730 |
| 2024-07-29 | 725 | 732 | 725 | 730 | 2,900 | 730 |
| 2024-07-26 | 745 | 745 | 733 | 733 | 7,100 | 733 |
| 2024-07-25 | 735 | 745 | 732 | 745 | 4,000 | 745 |
| 2024-07-24 | 746 | 746 | 735 | 735 | 2,000 | 735 |
| 2024-07-23 | 752 | 752 | 732 | 745 | 7,400 | 745 |
| 2024-07-22 | 748 | 748 | 744 | 745 | 4,500 | 745 |
| 2024-07-19 | 752 | 752 | 745 | 745 | 1,500 | 745 |
| 2024-07-18 | 750 | 752 | 749 | 752 | 1,000 | 752 |
| 2024-07-17 | 748 | 750 | 748 | 750 | 1,100 | 750 |
| 2024-07-16 | 753 | 757 | 753 | 755 | 1,300 | 755 |
| 2024-07-12 | 748 | 749 | 747 | 747 | 900 | 747 |
| 2024-07-11 | 751 | 751 | 751 | 751 | 300 | 751 |
| 2024-07-10 | 751 | 751 | 751 | 751 | 300 | 751 |
| 2024-07-09 | 750 | 751 | 748 | 750 | 2,100 | 750 |
| 2024-07-08 | 753 | 760 | 753 | 760 | 1,200 | 760 |
| 2024-07-05 | 747 | 755 | 747 | 755 | 1,500 | 755 |
| 2024-07-04 | 753 | 753 | 750 | 751 | 2,200 | 751 |
| 2024-07-03 | 755 | 755 | 750 | 753 | 2,800 | 753 |
| 2024-07-02 | 756 | 764 | 756 | 760 | 2,300 | 760 |
| 2024-07-01 | 760 | 760 | 758 | 759 | 11,100 | 759 |
| 2024-06-28 | 755 | 762 | 755 | 760 | 7,100 | 760 |
| 2024-06-27 | 762 | 762 | 744 | 754 | 3,700 | 754 |
| 2024-06-26 | 749 | 763 | 741 | 761 | 9,100 | 761 |
| 2024-06-25 | 756 | 757 | 748 | 749 | 7,200 | 749 |
| 2024-06-24 | 747 | 760 | 747 | 756 | 9,400 | 756 |
| 2024-06-21 | 735 | 750 | 735 | 747 | 4,200 | 747 |
| 2024-06-20 | 726 | 732 | 726 | 732 | 500 | 732 |
| 2024-06-19 | 730 | 734 | 720 | 726 | 4,000 | 726 |
| 2024-06-18 | 728 | 741 | 728 | 733 | 600 | 733 |
| 2024-06-17 | 740 | 743 | 733 | 737 | 1,500 | 737 |
| 2024-06-14 | 739 | 747 | 739 | 744 | 300 | 744 |
| 2024-06-13 | 737 | 750 | 729 | 739 | 5,200 | 739 |
| 2024-06-12 | 738 | 748 | 738 | 741 | 1,400 | 741 |
| 2024-06-11 | 750 | 750 | 730 | 745 | 5,600 | 745 |
| 2024-06-10 | 761 | 765 | 753 | 757 | 3,500 | 757 |
| 2024-06-07 | 738 | 755 | 738 | 755 | 3,000 | 755 |
| 2024-06-06 | 740 | 740 | 737 | 737 | 2,100 | 737 |
| 2024-06-05 | 750 | 750 | 732 | 744 | 3,000 | 744 |
| 2024-06-04 | 729 | 743 | 729 | 740 | 5,300 | 740 |
| 2024-06-03 | 733 | 733 | 720 | 725 | 1,600 | 725 |
| 2024-05-31 | 733 | 733 | 733 | 733 | 300 | 733 |
| 2024-05-30 | 720 | 720 | 720 | 720 | 2,700 | 720 |
| 2024-05-29 | 722 | 726 | 720 | 720 | 700 | 720 |
| 2024-05-28 | 728 | 728 | 721 | 722 | 1,200 | 722 |
| 2024-05-27 | 730 | 730 | 722 | 725 | 7,900 | 725 |
| 2024-05-24 | 723 | 729 | 715 | 729 | 7,400 | 729 |
| 2024-05-23 | 716 | 728 | 716 | 723 | 6,700 | 723 |
| 2024-05-22 | 705 | 715 | 705 | 715 | 7,800 | 715 |
| 2024-05-21 | 702 | 706 | 701 | 701 | 2,500 | 701 |
| 2024-05-20 | 690 | 698 | 690 | 698 | 2,000 | 698 |
| 2024-05-17 | 688 | 690 | 684 | 688 | 1,100 | 688 |
| 2024-05-16 | 708 | 710 | 676 | 682 | 17,000 | 682 |
| 2024-05-15 | 692 | 701 | 692 | 692 | 2,200 | 692 |
| 2024-05-14 | 703 | 703 | 690 | 692 | 4,200 | 692 |
| 2024-05-13 | 706 | 710 | 700 | 705 | 5,600 | 705 |
| 2024-05-10 | 706 | 707 | 705 | 705 | 400 | 705 |
| 2024-05-09 | 705 | 707 | 704 | 704 | 1,200 | 704 |
| 2024-05-08 | 708 | 708 | 703 | 707 | 1,500 | 707 |
| 2024-05-07 | 728 | 728 | 692 | 709 | 7,200 | 709 |
| 2024-05-02 | 725 | 725 | 719 | 719 | 400 | 719 |
| 2024-05-01 | 741 | 741 | 713 | 724 | 4,900 | 724 |
| 2024-04-30 | 742 | 749 | 728 | 741 | 17,300 | 741 |
| 2024-04-26 | 745 | 747 | 730 | 747 | 10,600 | 747 |
| 2024-04-25 | 723 | 745 | 719 | 742 | 7,400 | 742 |
| 2024-04-24 | 711 | 727 | 711 | 723 | 5,600 | 723 |
| 2024-04-23 | 700 | 710 | 700 | 702 | 3,400 | 702 |
| 2024-04-22 | 688 | 699 | 677 | 691 | 3,500 | 691 |
| 2024-04-19 | 700 | 700 | 670 | 688 | 6,400 | 688 |
| 2024-04-18 | 699 | 707 | 699 | 703 | 500 | 703 |
| 2024-04-17 | 711 | 711 | 697 | 699 | 2,800 | 699 |
| 2024-04-16 | 710 | 711 | 708 | 708 | 2,600 | 708 |
| 2024-04-15 | 705 | 710 | 705 | 710 | 1,100 | 710 |
| 2024-04-12 | 700 | 705 | 700 | 705 | 300 | 705 |
| 2024-04-11 | 705 | 705 | 699 | 702 | 1,900 | 702 |
| 2024-04-10 | 702 | 710 | 698 | 700 | 4,400 | 700 |
| 2024-04-09 | 709 | 709 | 706 | 706 | 600 | 706 |
| 2024-04-08 | 727 | 727 | 710 | 710 | 3,300 | 710 |
| 2024-04-05 | 713 | 714 | 713 | 713 | 800 | 713 |
| 2024-04-04 | 723 | 723 | 712 | 712 | 1,100 | 712 |
| 2024-04-03 | 739 | 739 | 724 | 727 | 1,400 | 727 |
| 2024-04-02 | 735 | 740 | 726 | 736 | 4,600 | 736 |
| 2024-04-01 | 748 | 748 | 727 | 735 | 2,700 | 735 |
| 2024-03-29 | 753 | 753 | 748 | 748 | 400 | 748 |
| 2024-03-28 | 719 | 755 | 719 | 755 | 1,200 | 755 |
| 2024-03-27 | 754 | 754 | 742 | 742 | 400 | 742 |
| 2024-03-26 | 777 | 777 | 751 | 755 | 11,300 | 755 |
| 2024-03-25 | 729 | 750 | 721 | 750 | 6,200 | 750 |
| 2024-03-22 | 732 | 732 | 725 | 726 | 3,000 | 726 |
| 2024-03-21 | 722 | 733 | 722 | 732 | 3,700 | 732 |
| 2024-03-19 | 700 | 715 | 699 | 711 | 6,100 | 711 |
| 2024-03-18 | 694 | 696 | 690 | 696 | 2,200 | 696 |
| 2024-03-15 | 695 | 695 | 692 | 693 | 1,000 | 693 |
| 2024-03-14 | 695 | 695 | 690 | 690 | 1,800 | 690 |
| 2024-03-13 | 691 | 696 | 688 | 691 | 4,200 | 691 |
| 2024-03-12 | 684 | 689 | 684 | 689 | 500 | 689 |
| 2024-03-11 | 691 | 691 | 683 | 683 | 2,800 | 683 |
| 2024-03-08 | 692 | 692 | 692 | 692 | 1,100 | 692 |
| 2024-03-07 | 697 | 706 | 692 | 693 | 8,100 | 693 |
| 2024-03-06 | 681 | 695 | 675 | 692 | 10,400 | 692 |
| 2024-03-05 | 730 | 730 | 680 | 690 | 18,400 | 690 |
| 2024-03-04 | 735 | 735 | 730 | 730 | 500 | 730 |
| 2024-03-01 | 732 | 757 | 731 | 733 | 19,800 | 733 |
| 2024-02-29 | 724 | 730 | 723 | 725 | 2,500 | 725 |
| 2024-02-28 | 730 | 730 | 722 | 727 | 3,200 | 727 |
| 2024-02-27 | 730 | 732 | 730 | 730 | 1,300 | 730 |
| 2024-02-26 | 739 | 739 | 731 | 732 | 8,800 | 732 |
| 2024-02-22 | 720 | 733 | 720 | 731 | 3,900 | 731 |
| 2024-02-21 | 720 | 727 | 720 | 720 | 4,400 | 720 |
| 2024-02-20 | 724 | 729 | 721 | 722 | 2,200 | 722 |
| 2024-02-19 | 721 | 724 | 719 | 724 | 2,300 | 724 |
| 2024-02-16 | 717 | 739 | 717 | 729 | 7,700 | 729 |
| 2024-02-15 | 727 | 730 | 722 | 726 | 2,600 | 726 |
| 2024-02-14 | 740 | 740 | 724 | 732 | 3,200 | 732 |
| 2024-02-13 | 745 | 745 | 735 | 736 | 2,000 | 736 |
| 2024-02-09 | 747 | 750 | 745 | 747 | 2,100 | 747 |
| 2024-02-08 | 769 | 773 | 743 | 755 | 18,500 | 755 |
| 2024-02-07 | 727 | 795 | 727 | 795 | 17,700 | 795 |
| 2024-02-06 | 732 | 735 | 726 | 727 | 3,300 | 727 |
| 2024-02-05 | 726 | 733 | 712 | 732 | 11,500 | 732 |
| 2024-02-02 | 737 | 737 | 717 | 726 | 6,400 | 726 |
| 2024-02-01 | 731 | 738 | 729 | 737 | 6,800 | 737 |
| 2024-01-31 | 738 | 738 | 721 | 735 | 6,300 | 735 |
| 2024-01-30 | 749 | 749 | 720 | 738 | 25,100 | 738 |
| 2024-01-29 | 776 | 781 | 714 | 750 | 277,300 | 750 |
| 2024-01-26 | 683 | 688 | 681 | 681 | 8,700 | 681 |
| 2024-01-25 | 677 | 684 | 677 | 684 | 3,300 | 684 |
| 2024-01-24 | 677 | 677 | 675 | 675 | 2,000 | 675 |
| 2024-01-23 | 680 | 680 | 673 | 677 | 2,100 | 677 |
| 2024-01-22 | 678 | 680 | 675 | 675 | 1,700 | 675 |
| 2024-01-19 | 669 | 678 | 668 | 678 | 1,600 | 678 |
| 2024-01-18 | 678 | 678 | 678 | 678 | 300 | 678 |
| 2024-01-17 | 675 | 680 | 675 | 680 | 300 | 680 |
| 2024-01-16 | 677 | 678 | 677 | 678 | 300 | 678 |
| 2024-01-15 | 674 | 676 | 674 | 676 | 300 | 676 |
| 2024-01-12 | 683 | 686 | 674 | 674 | 2,600 | 674 |
| 2024-01-11 | 674 | 674 | 670 | 673 | 700 | 673 |
| 2024-01-10 | 672 | 689 | 672 | 674 | 5,700 | 674 |
| 2024-01-09 | 688 | 688 | 676 | 676 | 500 | 676 |
| 2024-01-05 | 678 | 679 | 678 | 679 | 600 | 679 |
| 2024-01-04 | 679 | 685 | 678 | 678 | 2,200 | 678 |
分割・併合履歴 ： なし
