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 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,600 | 3,615 | 3,550 | 3,590 | 27,200 | 3,590 |
| 2024-10-22 | 3,630 | 3,665 | 3,595 | 3,615 | 26,800 | 3,615 |
| 2024-10-21 | 3,690 | 3,690 | 3,640 | 3,655 | 15,900 | 3,655 |
| 2024-10-18 | 3,760 | 3,760 | 3,670 | 3,685 | 19,900 | 3,685 |
| 2024-10-17 | 3,725 | 3,750 | 3,700 | 3,700 | 20,300 | 3,700 |
| 2024-10-16 | 3,795 | 3,820 | 3,695 | 3,695 | 29,000 | 3,695 |
| 2024-10-15 | 3,850 | 3,860 | 3,790 | 3,860 | 49,300 | 3,860 |
| 2024-10-11 | 3,835 | 3,855 | 3,795 | 3,810 | 26,200 | 3,810 |
| 2024-10-10 | 3,875 | 3,885 | 3,790 | 3,810 | 19,200 | 3,810 |
| 2024-10-09 | 3,915 | 3,915 | 3,820 | 3,845 | 25,800 | 3,845 |
| 2024-10-08 | 3,810 | 3,885 | 3,810 | 3,865 | 29,500 | 3,865 |
| 2024-10-07 | 3,905 | 3,920 | 3,855 | 3,855 | 28,200 | 3,855 |
| 2024-10-04 | 3,850 | 3,870 | 3,820 | 3,870 | 29,600 | 3,870 |
| 2024-10-03 | 3,860 | 3,890 | 3,790 | 3,825 | 33,200 | 3,825 |
| 2024-10-02 | 3,795 | 3,865 | 3,755 | 3,775 | 35,300 | 3,775 |
| 2024-10-01 | 3,810 | 3,890 | 3,810 | 3,855 | 29,400 | 3,855 |
| 2024-09-30 | 3,815 | 3,870 | 3,795 | 3,800 | 46,700 | 3,800 |
| 2024-09-27 | 3,980 | 3,980 | 3,930 | 3,955 | 40,200 | 3,955 |
| 2024-09-26 | 3,970 | 4,000 | 3,930 | 3,970 | 62,300 | 3,970 |
| 2024-09-25 | 3,870 | 3,900 | 3,830 | 3,900 | 59,200 | 3,900 |
| 2024-09-24 | 3,805 | 3,900 | 3,780 | 3,830 | 58,100 | 3,830 |
| 2024-09-20 | 3,745 | 3,820 | 3,735 | 3,770 | 92,900 | 3,770 |
| 2024-09-19 | 3,635 | 3,710 | 3,620 | 3,685 | 64,400 | 3,685 |
| 2024-09-18 | 3,570 | 3,570 | 3,480 | 3,535 | 45,500 | 3,535 |
| 2024-09-17 | 3,500 | 3,530 | 3,440 | 3,510 | 60,800 | 3,510 |
| 2024-09-13 | 3,410 | 3,485 | 3,370 | 3,460 | 69,100 | 3,460 |
| 2024-09-12 | 3,405 | 3,455 | 3,405 | 3,415 | 43,400 | 3,415 |
| 2024-09-11 | 3,405 | 3,405 | 3,335 | 3,365 | 36,800 | 3,365 |
| 2024-09-10 | 3,420 | 3,460 | 3,400 | 3,405 | 30,200 | 3,405 |
| 2024-09-09 | 3,390 | 3,425 | 3,305 | 3,420 | 51,000 | 3,420 |
| 2024-09-06 | 3,520 | 3,540 | 3,455 | 3,460 | 36,500 | 3,460 |
| 2024-09-05 | 3,610 | 3,660 | 3,500 | 3,510 | 61,500 | 3,510 |
| 2024-09-04 | 3,560 | 3,660 | 3,555 | 3,620 | 67,800 | 3,620 |
| 2024-09-03 | 3,635 | 3,665 | 3,600 | 3,660 | 44,800 | 3,660 |
| 2024-09-02 | 3,650 | 3,665 | 3,550 | 3,610 | 39,300 | 3,610 |
| 2024-08-30 | 3,590 | 3,640 | 3,555 | 3,625 | 46,900 | 3,625 |
| 2024-08-29 | 3,575 | 3,590 | 3,510 | 3,520 | 75,000 | 3,520 |
| 2024-08-28 | 3,515 | 3,545 | 3,460 | 3,545 | 38,800 | 3,545 |
| 2024-08-27 | 3,555 | 3,635 | 3,555 | 3,585 | 42,200 | 3,585 |
| 2024-08-26 | 3,685 | 3,705 | 3,510 | 3,530 | 58,900 | 3,530 |
| 2024-08-23 | 3,595 | 3,665 | 3,520 | 3,665 | 60,100 | 3,665 |
| 2024-08-22 | 3,775 | 3,820 | 3,590 | 3,595 | 85,100 | 3,595 |
| 2024-08-21 | 3,705 | 3,760 | 3,665 | 3,740 | 71,200 | 3,740 |
| 2024-08-20 | 3,620 | 3,785 | 3,560 | 3,715 | 88,500 | 3,715 |
| 2024-08-19 | 3,585 | 3,600 | 3,510 | 3,570 | 39,900 | 3,570 |
| 2024-08-16 | 3,695 | 3,730 | 3,570 | 3,615 | 63,500 | 3,615 |
| 2024-08-15 | 3,460 | 3,610 | 3,450 | 3,590 | 74,900 | 3,590 |
| 2024-08-14 | 3,355 | 3,570 | 3,300 | 3,445 | 84,100 | 3,445 |
| 2024-08-13 | 3,250 | 3,365 | 3,195 | 3,355 | 138,900 | 3,355 |
| 2024-08-09 | 3,410 | 3,430 | 3,295 | 3,390 | 93,300 | 3,390 |
| 2024-08-08 | 3,285 | 3,395 | 3,275 | 3,340 | 48,000 | 3,340 |
| 2024-08-07 | 3,300 | 3,480 | 3,265 | 3,355 | 81,400 | 3,355 |
| 2024-08-06 | 3,245 | 3,315 | 3,125 | 3,270 | 57,400 | 3,270 |
| 2024-08-05 | 3,085 | 3,110 | 2,840 | 2,883 | 47,300 | 2,883 |
| 2024-08-02 | 3,315 | 3,385 | 3,245 | 3,295 | 48,200 | 3,295 |
| 2024-08-01 | 3,610 | 3,630 | 3,365 | 3,455 | 96,500 | 3,455 |
| 2024-07-31 | 3,585 | 3,680 | 3,585 | 3,680 | 22,700 | 3,680 |
| 2024-07-30 | 3,670 | 3,695 | 3,520 | 3,620 | 61,000 | 3,620 |
| 2024-07-29 | 3,555 | 3,680 | 3,550 | 3,670 | 34,200 | 3,670 |
| 2024-07-26 | 3,520 | 3,610 | 3,450 | 3,555 | 29,100 | 3,555 |
| 2024-07-25 | 3,615 | 3,620 | 3,515 | 3,570 | 54,700 | 3,570 |
| 2024-07-24 | 3,785 | 3,805 | 3,665 | 3,675 | 52,800 | 3,675 |
| 2024-07-23 | 3,745 | 3,810 | 3,725 | 3,785 | 38,800 | 3,785 |
| 2024-07-22 | 3,715 | 3,740 | 3,685 | 3,705 | 42,500 | 3,705 |
| 2024-07-19 | 3,670 | 3,725 | 3,665 | 3,715 | 60,400 | 3,715 |
| 2024-07-18 | 3,650 | 3,720 | 3,625 | 3,650 | 49,500 | 3,650 |
| 2024-07-17 | 3,700 | 3,710 | 3,635 | 3,655 | 40,900 | 3,655 |
| 2024-07-16 | 3,630 | 3,680 | 3,610 | 3,680 | 52,500 | 3,680 |
| 2024-07-12 | 3,480 | 3,580 | 3,470 | 3,570 | 51,600 | 3,570 |
| 2024-07-11 | 3,500 | 3,515 | 3,440 | 3,485 | 46,700 | 3,485 |
| 2024-07-10 | 3,450 | 3,485 | 3,440 | 3,475 | 55,400 | 3,475 |
| 2024-07-09 | 3,400 | 3,495 | 3,390 | 3,475 | 95,700 | 3,475 |
| 2024-07-08 | 3,465 | 3,480 | 3,370 | 3,380 | 108,000 | 3,380 |
| 2024-07-05 | 3,535 | 3,535 | 3,465 | 3,465 | 108,900 | 3,465 |
| 2024-07-04 | 3,515 | 3,565 | 3,475 | 3,550 | 120,500 | 3,550 |
| 2024-07-03 | 3,520 | 3,560 | 3,450 | 3,500 | 100,500 | 3,500 |
| 2024-07-02 | 3,660 | 3,660 | 3,480 | 3,590 | 136,600 | 3,590 |
| 2024-07-01 | 3,575 | 3,645 | 3,570 | 3,630 | 82,900 | 3,630 |
| 2024-06-28 | 3,615 | 3,635 | 3,565 | 3,570 | 66,800 | 3,570 |
| 2024-06-27 | 3,585 | 3,660 | 3,540 | 3,645 | 87,600 | 3,645 |
| 2024-06-26 | 3,750 | 3,760 | 3,650 | 3,675 | 106,700 | 3,675 |
| 2024-06-25 | 3,820 | 3,840 | 3,725 | 3,740 | 59,800 | 3,740 |
| 2024-06-24 | 3,805 | 3,860 | 3,765 | 3,815 | 47,200 | 3,815 |
| 2024-06-21 | 3,925 | 3,925 | 3,760 | 3,780 | 95,000 | 3,780 |
| 2024-06-20 | 4,045 | 4,095 | 3,890 | 3,925 | 96,600 | 3,925 |
| 2024-06-19 | 4,050 | 4,120 | 4,035 | 4,075 | 62,100 | 4,075 |
| 2024-06-18 | 3,855 | 4,100 | 3,855 | 4,095 | 124,800 | 4,095 |
| 2024-06-17 | 3,845 | 3,845 | 3,790 | 3,820 | 26,000 | 3,820 |
| 2024-06-14 | 3,685 | 3,900 | 3,685 | 3,895 | 54,600 | 3,895 |
| 2024-06-13 | 3,735 | 3,735 | 3,645 | 3,675 | 31,800 | 3,675 |
| 2024-06-12 | 3,725 | 3,755 | 3,720 | 3,720 | 12,800 | 3,720 |
| 2024-06-11 | 3,765 | 3,800 | 3,725 | 3,745 | 28,500 | 3,745 |
| 2024-06-10 | 3,700 | 3,795 | 3,700 | 3,775 | 25,600 | 3,775 |
| 2024-06-07 | 3,650 | 3,705 | 3,630 | 3,700 | 20,800 | 3,700 |
| 2024-06-06 | 3,675 | 3,705 | 3,630 | 3,660 | 30,500 | 3,660 |
| 2024-06-05 | 3,660 | 3,715 | 3,615 | 3,655 | 54,100 | 3,655 |
| 2024-06-04 | 3,795 | 3,795 | 3,600 | 3,730 | 34,400 | 3,730 |
| 2024-06-03 | 3,995 | 3,995 | 3,855 | 3,855 | 42,700 | 3,855 |
| 2024-05-31 | 3,860 | 4,000 | 3,830 | 3,970 | 93,100 | 3,970 |
| 2024-05-30 | 3,745 | 3,825 | 3,740 | 3,825 | 46,900 | 3,825 |
| 2024-05-29 | 3,740 | 3,795 | 3,740 | 3,775 | 28,400 | 3,775 |
| 2024-05-28 | 3,750 | 3,765 | 3,725 | 3,740 | 18,100 | 3,740 |
| 2024-05-27 | 3,735 | 3,755 | 3,715 | 3,755 | 9,500 | 3,755 |
| 2024-05-24 | 3,695 | 3,750 | 3,660 | 3,725 | 39,200 | 3,725 |
| 2024-05-23 | 3,735 | 3,825 | 3,700 | 3,800 | 40,600 | 3,800 |
| 2024-05-22 | 3,720 | 3,790 | 3,680 | 3,725 | 57,300 | 3,725 |
| 2024-05-21 | 3,640 | 3,725 | 3,605 | 3,705 | 34,900 | 3,705 |
| 2024-05-20 | 3,645 | 3,680 | 3,590 | 3,615 | 40,500 | 3,615 |
| 2024-05-17 | 3,550 | 3,595 | 3,525 | 3,585 | 37,300 | 3,585 |
| 2024-05-16 | 3,750 | 3,750 | 3,570 | 3,575 | 53,900 | 3,575 |
| 2024-05-15 | 3,800 | 3,845 | 3,730 | 3,730 | 45,700 | 3,730 |
| 2024-05-14 | 3,765 | 3,805 | 3,705 | 3,805 | 56,600 | 3,805 |
| 2024-05-13 | 3,690 | 3,775 | 3,660 | 3,770 | 99,200 | 3,770 |
| 2024-05-10 | 3,505 | 3,540 | 3,470 | 3,505 | 33,300 | 3,505 |
| 2024-05-09 | 3,455 | 3,550 | 3,455 | 3,505 | 26,800 | 3,505 |
| 2024-05-08 | 3,520 | 3,530 | 3,450 | 3,450 | 33,800 | 3,450 |
| 2024-05-07 | 3,525 | 3,555 | 3,500 | 3,535 | 27,700 | 3,535 |
| 2024-05-02 | 3,525 | 3,545 | 3,505 | 3,525 | 10,600 | 3,525 |
| 2024-05-01 | 3,535 | 3,550 | 3,510 | 3,525 | 19,700 | 3,525 |
| 2024-04-30 | 3,535 | 3,555 | 3,495 | 3,535 | 27,300 | 3,535 |
| 2024-04-26 | 3,445 | 3,555 | 3,435 | 3,515 | 72,500 | 3,515 |
| 2024-04-25 | 3,545 | 3,545 | 3,460 | 3,480 | 28,100 | 3,480 |
| 2024-04-24 | 3,505 | 3,575 | 3,505 | 3,545 | 32,700 | 3,545 |
| 2024-04-23 | 3,490 | 3,530 | 3,430 | 3,505 | 36,500 | 3,505 |
| 2024-04-22 | 3,490 | 3,490 | 3,395 | 3,435 | 23,800 | 3,435 |
| 2024-04-19 | 3,460 | 3,460 | 3,295 | 3,420 | 65,100 | 3,420 |
| 2024-04-18 | 3,465 | 3,515 | 3,425 | 3,490 | 30,400 | 3,490 |
| 2024-04-17 | 3,530 | 3,535 | 3,440 | 3,470 | 35,700 | 3,470 |
| 2024-04-16 | 3,575 | 3,585 | 3,475 | 3,530 | 44,300 | 3,530 |
| 2024-04-15 | 3,600 | 3,645 | 3,530 | 3,625 | 42,500 | 3,625 |
| 2024-04-12 | 3,645 | 3,680 | 3,625 | 3,660 | 39,900 | 3,660 |
| 2024-04-11 | 3,555 | 3,625 | 3,540 | 3,610 | 20,700 | 3,610 |
| 2024-04-10 | 3,635 | 3,640 | 3,570 | 3,570 | 23,900 | 3,570 |
| 2024-04-09 | 3,595 | 3,660 | 3,570 | 3,625 | 39,800 | 3,625 |
| 2024-04-08 | 3,555 | 3,610 | 3,530 | 3,585 | 51,300 | 3,585 |
| 2024-04-05 | 3,405 | 3,505 | 3,395 | 3,495 | 41,300 | 3,495 |
| 2024-04-04 | 3,475 | 3,535 | 3,460 | 3,470 | 39,800 | 3,470 |
| 2024-04-03 | 3,435 | 3,500 | 3,405 | 3,460 | 33,300 | 3,460 |
| 2024-04-02 | 3,545 | 3,545 | 3,445 | 3,475 | 33,700 | 3,475 |
| 2024-04-01 | 3,570 | 3,595 | 3,500 | 3,540 | 49,000 | 3,540 |
| 2024-03-29 | 3,510 | 3,530 | 3,470 | 3,515 | 29,500 | 3,515 |
| 2024-03-28 | 3,540 | 3,550 | 3,445 | 3,470 | 49,700 | 3,470 |
| 2024-03-27 | 3,495 | 3,550 | 3,485 | 3,540 | 51,300 | 3,540 |
| 2024-03-26 | 3,455 | 3,495 | 3,455 | 3,495 | 31,000 | 3,495 |
| 2024-03-25 | 3,505 | 3,545 | 3,455 | 3,470 | 36,600 | 3,470 |
| 2024-03-22 | 3,495 | 3,550 | 3,495 | 3,535 | 51,800 | 3,535 |
| 2024-03-21 | 3,545 | 3,600 | 3,475 | 3,495 | 69,800 | 3,495 |
| 2024-03-19 | 3,330 | 3,475 | 3,330 | 3,475 | 85,600 | 3,475 |
| 2024-03-18 | 3,330 | 3,400 | 3,305 | 3,335 | 62,600 | 3,335 |
| 2024-03-15 | 3,210 | 3,325 | 3,205 | 3,295 | 87,200 | 3,295 |
| 2024-03-14 | 3,170 | 3,220 | 3,115 | 3,200 | 34,900 | 3,200 |
| 2024-03-13 | 3,270 | 3,270 | 3,110 | 3,160 | 36,500 | 3,160 |
| 2024-03-12 | 3,165 | 3,245 | 3,135 | 3,240 | 41,000 | 3,240 |
| 2024-03-11 | 3,205 | 3,235 | 3,130 | 3,190 | 40,000 | 3,190 |
| 2024-03-08 | 3,185 | 3,320 | 3,185 | 3,265 | 76,900 | 3,265 |
| 2024-03-07 | 3,185 | 3,210 | 3,155 | 3,180 | 45,000 | 3,180 |
| 2024-03-06 | 3,105 | 3,180 | 3,090 | 3,160 | 36,700 | 3,160 |
| 2024-03-05 | 3,060 | 3,120 | 3,040 | 3,100 | 43,800 | 3,100 |
| 2024-03-04 | 3,170 | 3,170 | 3,095 | 3,100 | 45,900 | 3,100 |
| 2024-03-01 | 3,160 | 3,165 | 3,110 | 3,160 | 27,100 | 3,160 |
| 2024-02-29 | 3,095 | 3,130 | 3,090 | 3,120 | 55,000 | 3,120 |
| 2024-02-28 | 3,130 | 3,150 | 3,090 | 3,095 | 32,700 | 3,095 |
| 2024-02-27 | 3,165 | 3,230 | 3,155 | 3,155 | 50,800 | 3,155 |
| 2024-02-26 | 3,175 | 3,220 | 3,160 | 3,165 | 53,300 | 3,165 |
| 2024-02-22 | 3,120 | 3,165 | 3,105 | 3,165 | 54,900 | 3,165 |
| 2024-02-21 | 3,095 | 3,145 | 3,095 | 3,105 | 40,100 | 3,105 |
| 2024-02-20 | 3,135 | 3,150 | 3,090 | 3,110 | 43,900 | 3,110 |
| 2024-02-19 | 3,175 | 3,200 | 3,125 | 3,135 | 65,800 | 3,135 |
| 2024-02-16 | 3,080 | 3,185 | 3,065 | 3,165 | 117,800 | 3,165 |
| 2024-02-15 | 2,999 | 3,100 | 2,932 | 3,060 | 219,900 | 3,060 |
| 2024-02-14 | 2,806 | 2,807 | 2,758 | 2,799 | 80,100 | 2,799 |
| 2024-02-13 | 2,732 | 2,814 | 2,683 | 2,807 | 234,800 | 2,807 |
| 2024-02-09 | 2,484 | 2,496 | 2,466 | 2,482 | 31,600 | 2,482 |
| 2024-02-08 | 2,475 | 2,518 | 2,456 | 2,503 | 30,600 | 2,503 |
| 2024-02-07 | 2,480 | 2,509 | 2,476 | 2,481 | 32,300 | 2,481 |
| 2024-02-06 | 2,527 | 2,527 | 2,483 | 2,483 | 31,000 | 2,483 |
| 2024-02-05 | 2,508 | 2,529 | 2,501 | 2,527 | 22,500 | 2,527 |
| 2024-02-02 | 2,497 | 2,505 | 2,484 | 2,501 | 17,100 | 2,501 |
| 2024-02-01 | 2,501 | 2,506 | 2,489 | 2,497 | 24,100 | 2,497 |
| 2024-01-31 | 2,493 | 2,522 | 2,491 | 2,522 | 14,800 | 2,522 |
| 2024-01-30 | 2,506 | 2,517 | 2,493 | 2,500 | 13,600 | 2,500 |
| 2024-01-29 | 2,485 | 2,522 | 2,485 | 2,520 | 14,700 | 2,520 |
| 2024-01-26 | 2,506 | 2,511 | 2,489 | 2,489 | 31,200 | 2,489 |
| 2024-01-25 | 2,497 | 2,527 | 2,497 | 2,525 | 19,300 | 2,525 |
| 2024-01-24 | 2,502 | 2,520 | 2,497 | 2,502 | 15,800 | 2,502 |
| 2024-01-23 | 2,522 | 2,546 | 2,513 | 2,520 | 16,700 | 2,520 |
| 2024-01-22 | 2,514 | 2,530 | 2,499 | 2,529 | 27,100 | 2,529 |
| 2024-01-19 | 2,458 | 2,466 | 2,446 | 2,452 | 26,200 | 2,452 |
| 2024-01-18 | 2,466 | 2,513 | 2,450 | 2,450 | 12,000 | 2,450 |
| 2024-01-17 | 2,482 | 2,505 | 2,457 | 2,457 | 21,700 | 2,457 |
| 2024-01-16 | 2,535 | 2,535 | 2,472 | 2,475 | 13,700 | 2,475 |
| 2024-01-15 | 2,509 | 2,543 | 2,505 | 2,535 | 17,400 | 2,535 |
| 2024-01-12 | 2,529 | 2,529 | 2,483 | 2,493 | 19,600 | 2,493 |
| 2024-01-11 | 2,490 | 2,514 | 2,489 | 2,502 | 25,500 | 2,502 |
| 2024-01-10 | 2,453 | 2,489 | 2,453 | 2,477 | 34,900 | 2,477 |
| 2024-01-09 | 2,444 | 2,471 | 2,435 | 2,453 | 37,600 | 2,453 |
| 2024-01-05 | 2,440 | 2,466 | 2,422 | 2,433 | 70,600 | 2,433 |
| 2024-01-04 | 2,414 | 2,421 | 2,373 | 2,415 | 50,700 | 2,415 |
分割・併合履歴 ： [1985-06-26]1株→1.1株 [1983-12-26]1株→1.2株
