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
2024-10-03---700-700
2024-10-02700700700700100700
2024-10-01710710710710200710
2024-09-30719719704712700712
2024-09-277277277277271,100727
2024-09-267387387257259,400725
2024-09-257167347167348,100734
2024-09-247177177117162,800716
2024-09-207257257107155,700715
2024-09-1970671469571023,900710
2024-09-186987066936962,500696
2024-09-17---688-688
2024-09-13688688688688100688
2024-09-12694694687687500687
2024-09-11692692686686300686
2024-09-10691692691692400692
2024-09-096916916796911,600691
2024-09-06700700695695300695
2024-09-05695700695700400700
2024-09-047057056906954,100695
2024-09-03711711711711100711
2024-09-02705712705712300712
2024-08-30701709693709700709
2024-08-29713713709709400709
2024-08-287137137107132,300713
2024-08-277107127067126,400712
2024-08-267107107037057,100705
2024-08-237107107097104,900710
2024-08-227097107077107,200710
2024-08-21708709707709700709
2024-08-2069870869870711,800707
2024-08-19692698692698600698
2024-08-166886986886924,400692
2024-08-156786906786853,000685
2024-08-146766836716774,500677
2024-08-136876876756751,600675
2024-08-096776776546674,200667
2024-08-086586806586755,700675
2024-08-076406486356472,100647
2024-08-0661563560362314,900623
2024-08-056806806006159,000615
2024-08-0272572569369912,900699
2024-08-017317337267301,300730
2024-07-31732733731731500731
2024-07-307307357297302,500730
2024-07-297257327257302,900730
2024-07-267457457337337,100733
2024-07-257357457327454,000745
2024-07-247467467357352,000735
2024-07-237527527327457,400745
2024-07-227487487447454,500745
2024-07-197527527457451,500745
2024-07-187507527497521,000752
2024-07-177487507487501,100750
2024-07-167537577537551,300755
2024-07-12748749747747900747
2024-07-11751751751751300751
2024-07-10751751751751300751
2024-07-097507517487502,100750
2024-07-087537607537601,200760
2024-07-057477557477551,500755
2024-07-047537537507512,200751
2024-07-037557557507532,800753
2024-07-027567647567602,300760
2024-07-0176076075875911,100759
2024-06-287557627557607,100760
2024-06-277627627447543,700754
2024-06-267497637417619,100761
2024-06-257567577487497,200749
2024-06-247477607477569,400756
2024-06-217357507357474,200747
2024-06-20726732726732500732
2024-06-197307347207264,000726
2024-06-18728741728733600733
2024-06-177407437337371,500737
2024-06-14739747739744300744
2024-06-137377507297395,200739
2024-06-127387487387411,400741
2024-06-117507507307455,600745
2024-06-107617657537573,500757
2024-06-077387557387553,000755
2024-06-067407407377372,100737
2024-06-057507507327443,000744
2024-06-047297437297405,300740
2024-06-037337337207251,600725
2024-05-31733733733733300733
2024-05-307207207207202,700720
2024-05-29722726720720700720
2024-05-287287287217221,200722
2024-05-277307307227257,900725
2024-05-247237297157297,400729
2024-05-237167287167236,700723
2024-05-227057157057157,800715
2024-05-217027067017012,500701
2024-05-206906986906982,000698
2024-05-176886906846881,100688
2024-05-1670871067668217,000682
2024-05-156927016926922,200692
2024-05-147037036906924,200692
2024-05-137067107007055,600705
2024-05-10706707705705400705
2024-05-097057077047041,200704
2024-05-087087087037071,500707
2024-05-077287286927097,200709
2024-05-02725725719719400719
2024-05-017417417137244,900724
2024-04-3074274972874117,300741
2024-04-2674574773074710,600747
2024-04-257237457197427,400742
2024-04-247117277117235,600723
2024-04-237007107007023,400702
2024-04-226886996776913,500691
2024-04-197007006706886,400688
2024-04-18699707699703500703
2024-04-177117116976992,800699
2024-04-167107117087082,600708
2024-04-157057107057101,100710
2024-04-12700705700705300705
2024-04-117057056997021,900702
2024-04-107027106987004,400700
2024-04-09709709706706600706
2024-04-087277277107103,300710
2024-04-05713714713713800713
2024-04-047237237127121,100712
2024-04-037397397247271,400727
2024-04-027357407267364,600736
2024-04-017487487277352,700735
2024-03-29753753748748400748
2024-03-287197557197551,200755
2024-03-27754754742742400742
2024-03-2677777775175511,300755
2024-03-257297507217506,200750
2024-03-227327327257263,000726
2024-03-217227337227323,700732
2024-03-197007156997116,100711
2024-03-186946966906962,200696
2024-03-156956956926931,000693
2024-03-146956956906901,800690
2024-03-136916966886914,200691
2024-03-12684689684689500689
2024-03-116916916836832,800683
2024-03-086926926926921,100692
2024-03-076977066926938,100693
2024-03-0668169567569210,400692
2024-03-0573073068069018,400690
2024-03-04735735730730500730
2024-03-0173275773173319,800733
2024-02-297247307237252,500725
2024-02-287307307227273,200727
2024-02-277307327307301,300730
2024-02-267397397317328,800732
2024-02-227207337207313,900731
2024-02-217207277207204,400720
2024-02-207247297217222,200722
2024-02-197217247197242,300724
2024-02-167177397177297,700729
2024-02-157277307227262,600726
2024-02-147407407247323,200732
2024-02-137457457357362,000736
2024-02-097477507457472,100747
2024-02-0876977374375518,500755
2024-02-0772779572779517,700795
2024-02-067327357267273,300727
2024-02-0572673371273211,500732
2024-02-027377377177266,400726
2024-02-017317387297376,800737
2024-01-317387387217356,300735
2024-01-3074974972073825,100738
2024-01-29776781714750277,300750
2024-01-266836886816818,700681
2024-01-256776846776843,300684
2024-01-246776776756752,000675
2024-01-236806806736772,100677
2024-01-226786806756751,700675
2024-01-196696786686781,600678
2024-01-18678678678678300678
2024-01-17675680675680300680
2024-01-16677678677678300678
2024-01-15674676674676300676
2024-01-126836866746742,600674
2024-01-11674674670673700673
2024-01-106726896726745,700674
2024-01-09688688676676500676
2024-01-05678679678679600679
2024-01-046796856786782,200678

分割・併合履歴 : なし