6340 澁谷工業(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
2024-07-193,6703,7253,6653,71560,4003,715
2024-07-183,6503,7203,6253,65049,5003,650
2024-07-173,7003,7103,6353,65540,9003,655
2024-07-163,6303,6803,6103,68052,5003,680
2024-07-123,4803,5803,4703,57051,6003,570
2024-07-113,5003,5153,4403,48546,7003,485
2024-07-103,4503,4853,4403,47555,4003,475
2024-07-093,4003,4953,3903,47595,7003,475
2024-07-083,4653,4803,3703,380108,0003,380
2024-07-053,5353,5353,4653,465108,9003,465
2024-07-043,5153,5653,4753,550120,5003,550
2024-07-033,5203,5603,4503,500100,5003,500
2024-07-023,6603,6603,4803,590136,6003,590
2024-07-013,5753,6453,5703,63082,9003,630
2024-06-283,6153,6353,5653,57066,8003,570
2024-06-273,5853,6603,5403,64587,6003,645
2024-06-263,7503,7603,6503,675106,7003,675
2024-06-253,8203,8403,7253,74059,8003,740
2024-06-243,8053,8603,7653,81547,2003,815
2024-06-213,9253,9253,7603,78095,0003,780
2024-06-204,0454,0953,8903,92596,6003,925
2024-06-194,0504,1204,0354,07562,1004,075
2024-06-183,8554,1003,8554,095124,8004,095
2024-06-173,8453,8453,7903,82026,0003,820
2024-06-143,6853,9003,6853,89554,6003,895
2024-06-133,7353,7353,6453,67531,8003,675
2024-06-123,7253,7553,7203,72012,8003,720
2024-06-113,7653,8003,7253,74528,5003,745
2024-06-103,7003,7953,7003,77525,6003,775
2024-06-073,6503,7053,6303,70020,8003,700
2024-06-063,6753,7053,6303,66030,5003,660
2024-06-053,6603,7153,6153,65554,1003,655
2024-06-043,7953,7953,6003,73034,4003,730
2024-06-033,9953,9953,8553,85542,7003,855
2024-05-313,8604,0003,8303,97093,1003,970
2024-05-303,7453,8253,7403,82546,9003,825
2024-05-293,7403,7953,7403,77528,4003,775
2024-05-283,7503,7653,7253,74018,1003,740
2024-05-273,7353,7553,7153,7559,5003,755
2024-05-243,6953,7503,6603,72539,2003,725
2024-05-233,7353,8253,7003,80040,6003,800
2024-05-223,7203,7903,6803,72557,3003,725
2024-05-213,6403,7253,6053,70534,9003,705
2024-05-203,6453,6803,5903,61540,5003,615
2024-05-173,5503,5953,5253,58537,3003,585
2024-05-163,7503,7503,5703,57553,9003,575
2024-05-153,8003,8453,7303,73045,7003,730
2024-05-143,7653,8053,7053,80556,6003,805
2024-05-133,6903,7753,6603,77099,2003,770
2024-05-103,5053,5403,4703,50533,3003,505
2024-05-093,4553,5503,4553,50526,8003,505
2024-05-083,5203,5303,4503,45033,8003,450
2024-05-073,5253,5553,5003,53527,7003,535
2024-05-023,5253,5453,5053,52510,6003,525
2024-05-013,5353,5503,5103,52519,7003,525
2024-04-303,5353,5553,4953,53527,3003,535
2024-04-263,4453,5553,4353,51572,5003,515
2024-04-253,5453,5453,4603,48028,1003,480
2024-04-243,5053,5753,5053,54532,7003,545
2024-04-233,4903,5303,4303,50536,5003,505
2024-04-223,4903,4903,3953,43523,8003,435
2024-04-193,4603,4603,2953,42065,1003,420
2024-04-183,4653,5153,4253,49030,4003,490
2024-04-173,5303,5353,4403,47035,7003,470
2024-04-163,5753,5853,4753,53044,3003,530
2024-04-153,6003,6453,5303,62542,5003,625
2024-04-123,6453,6803,6253,66039,9003,660
2024-04-113,5553,6253,5403,61020,7003,610
2024-04-103,6353,6403,5703,57023,9003,570
2024-04-093,5953,6603,5703,62539,8003,625
2024-04-083,5553,6103,5303,58551,3003,585
2024-04-053,4053,5053,3953,49541,3003,495
2024-04-043,4753,5353,4603,47039,8003,470
2024-04-033,4353,5003,4053,46033,3003,460
2024-04-023,5453,5453,4453,47533,7003,475
2024-04-013,5703,5953,5003,54049,0003,540
2024-03-293,5103,5303,4703,51529,5003,515
2024-03-283,5403,5503,4453,47049,7003,470
2024-03-273,4953,5503,4853,54051,3003,540
2024-03-263,4553,4953,4553,49531,0003,495
2024-03-253,5053,5453,4553,47036,6003,470
2024-03-223,4953,5503,4953,53551,8003,535
2024-03-213,5453,6003,4753,49569,8003,495
2024-03-193,3303,4753,3303,47585,6003,475
2024-03-183,3303,4003,3053,33562,6003,335
2024-03-153,2103,3253,2053,29587,2003,295
2024-03-143,1703,2203,1153,20034,9003,200
2024-03-133,2703,2703,1103,16036,5003,160
2024-03-123,1653,2453,1353,24041,0003,240
2024-03-113,2053,2353,1303,19040,0003,190
2024-03-083,1853,3203,1853,26576,9003,265
2024-03-073,1853,2103,1553,18045,0003,180
2024-03-063,1053,1803,0903,16036,7003,160
2024-03-053,0603,1203,0403,10043,8003,100
2024-03-043,1703,1703,0953,10045,9003,100
2024-03-013,1603,1653,1103,16027,1003,160
2024-02-293,0953,1303,0903,12055,0003,120
2024-02-283,1303,1503,0903,09532,7003,095
2024-02-273,1653,2303,1553,15550,8003,155
2024-02-263,1753,2203,1603,16553,3003,165
2024-02-223,1203,1653,1053,16554,9003,165
2024-02-213,0953,1453,0953,10540,1003,105
2024-02-203,1353,1503,0903,11043,9003,110
2024-02-193,1753,2003,1253,13565,8003,135
2024-02-163,0803,1853,0653,165117,8003,165
2024-02-152,9993,1002,9323,060219,9003,060
2024-02-142,8062,8072,7582,79980,1002,799
2024-02-132,7322,8142,6832,807234,8002,807
2024-02-092,4842,4962,4662,48231,6002,482
2024-02-082,4752,5182,4562,50330,6002,503
2024-02-072,4802,5092,4762,48132,3002,481
2024-02-062,5272,5272,4832,48331,0002,483
2024-02-052,5082,5292,5012,52722,5002,527
2024-02-022,4972,5052,4842,50117,1002,501
2024-02-012,5012,5062,4892,49724,1002,497
2024-01-312,4932,5222,4912,52214,8002,522
2024-01-302,5062,5172,4932,50013,6002,500
2024-01-292,4852,5222,4852,52014,7002,520
2024-01-262,5062,5112,4892,48931,2002,489
2024-01-252,4972,5272,4972,52519,3002,525
2024-01-242,5022,5202,4972,50215,8002,502
2024-01-232,5222,5462,5132,52016,7002,520
2024-01-222,5142,5302,4992,52927,1002,529
2024-01-192,4582,4662,4462,45226,2002,452
2024-01-182,4662,5132,4502,45012,0002,450
2024-01-172,4822,5052,4572,45721,7002,457
2024-01-162,5352,5352,4722,47513,7002,475
2024-01-152,5092,5432,5052,53517,4002,535
2024-01-122,5292,5292,4832,49319,6002,493
2024-01-112,4902,5142,4892,50225,5002,502
2024-01-102,4532,4892,4532,47734,9002,477
2024-01-092,4442,4712,4352,45337,6002,453
2024-01-052,4402,4662,4222,43370,6002,433
2024-01-042,4142,4212,3732,41550,7002,415

分割・併合履歴 : [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株