6384 (株)昭和真空 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
2024-02-281,4581,4691,4581,4639,8001,463
2024-02-271,4461,4621,4461,4576,2001,457
2024-02-261,4591,4611,4451,44920,1001,449
2024-02-221,4501,4601,4461,45911,6001,459
2024-02-211,4511,4521,4411,4504,9001,450
2024-02-201,4431,4461,4401,4419,5001,441
2024-02-191,4431,4521,4361,44314,3001,443
2024-02-161,4301,4461,4251,4436,6001,443
2024-02-151,4371,4441,4291,43118,2001,431
2024-02-141,4311,4391,4251,43711,3001,437
2024-02-131,4431,4451,4261,42819,2001,428
2024-02-091,4491,4581,4401,4489,1001,448
2024-02-081,4561,4571,4501,4503,9001,450
2024-02-071,4521,4551,4411,4557,4001,455
2024-02-061,4581,4581,4501,4544,6001,454
2024-02-051,4681,4681,4531,45811,6001,458
2024-02-021,4691,4691,4591,4639,9001,463
2024-02-011,4731,4731,4591,4698,0001,469
2024-01-311,4751,4751,4631,4649,8001,464
2024-01-301,4691,4701,4601,4615,7001,461
2024-01-291,4551,4681,4501,46810,1001,468
2024-01-261,4491,4531,4451,4497,9001,449
2024-01-251,4341,4491,4341,44914,4001,449
2024-01-241,4281,4321,4231,4329,2001,432
2024-01-231,4261,4261,4161,4196,7001,419
2024-01-221,4111,4211,4111,41910,9001,419
2024-01-191,4241,4251,4091,41213,3001,412
2024-01-181,4221,4221,4141,4174,9001,417
2024-01-171,4151,4231,4091,41611,5001,416
2024-01-161,4101,4121,4041,4104,1001,410
2024-01-151,4101,4101,4031,4099,0001,409
2024-01-121,4191,4191,4081,40810,2001,408
2024-01-111,4131,4201,4121,41215,7001,412
2024-01-101,4031,4101,3991,41019,9001,410
2024-01-091,4051,4071,4001,4038,6001,403
2024-01-051,4001,4061,3991,39910,2001,399
2024-01-041,3881,4051,3881,4028,7001,402

分割・併合履歴 : [2001-03-27]1株→1.2株