6459 大和冷機工業(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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,580 | 1,621 | 1,580 | 1,592 | 68,200 | 1,592 |
2024-03-27 | 1,562 | 1,599 | 1,561 | 1,581 | 86,400 | 1,581 |
2024-03-26 | 1,548 | 1,560 | 1,541 | 1,551 | 27,800 | 1,551 |
2024-03-25 | 1,535 | 1,561 | 1,531 | 1,555 | 45,400 | 1,555 |
2024-03-22 | 1,521 | 1,540 | 1,514 | 1,540 | 32,200 | 1,540 |
2024-03-21 | 1,531 | 1,537 | 1,512 | 1,514 | 18,900 | 1,514 |
2024-03-19 | 1,499 | 1,508 | 1,473 | 1,508 | 20,000 | 1,508 |
2024-03-18 | 1,484 | 1,505 | 1,479 | 1,500 | 26,000 | 1,500 |
2024-03-15 | 1,495 | 1,500 | 1,457 | 1,468 | 35,500 | 1,468 |
2024-03-14 | 1,452 | 1,494 | 1,438 | 1,493 | 50,400 | 1,493 |
2024-03-13 | 1,444 | 1,455 | 1,436 | 1,444 | 47,700 | 1,444 |
2024-03-12 | 1,435 | 1,444 | 1,411 | 1,444 | 32,900 | 1,444 |
2024-03-11 | 1,419 | 1,440 | 1,410 | 1,440 | 39,500 | 1,440 |
2024-03-08 | 1,402 | 1,438 | 1,402 | 1,432 | 61,200 | 1,432 |
2024-03-07 | 1,425 | 1,427 | 1,404 | 1,413 | 49,300 | 1,413 |
2024-03-06 | 1,428 | 1,431 | 1,400 | 1,400 | 75,100 | 1,400 |
2024-03-05 | 1,445 | 1,445 | 1,427 | 1,428 | 19,900 | 1,428 |
2024-03-04 | 1,457 | 1,459 | 1,426 | 1,439 | 55,700 | 1,439 |
2024-03-01 | 1,417 | 1,452 | 1,417 | 1,443 | 32,100 | 1,443 |
2024-02-29 | 1,440 | 1,445 | 1,420 | 1,424 | 32,500 | 1,424 |
2024-02-28 | 1,492 | 1,492 | 1,448 | 1,448 | 26,000 | 1,448 |
2024-02-27 | 1,485 | 1,509 | 1,485 | 1,492 | 30,300 | 1,492 |
2024-02-26 | 1,480 | 1,510 | 1,474 | 1,484 | 85,100 | 1,484 |
2024-02-22 | 1,466 | 1,480 | 1,464 | 1,474 | 38,000 | 1,474 |
2024-02-21 | 1,482 | 1,484 | 1,451 | 1,459 | 31,100 | 1,459 |
2024-02-20 | 1,476 | 1,499 | 1,476 | 1,486 | 30,600 | 1,486 |
2024-02-19 | 1,478 | 1,496 | 1,468 | 1,470 | 23,500 | 1,470 |
2024-02-16 | 1,488 | 1,494 | 1,455 | 1,475 | 41,200 | 1,475 |
2024-02-15 | 1,473 | 1,483 | 1,415 | 1,474 | 79,200 | 1,474 |
2024-02-14 | 1,521 | 1,542 | 1,495 | 1,513 | 77,400 | 1,513 |
2024-02-13 | 1,521 | 1,552 | 1,521 | 1,552 | 55,000 | 1,552 |
2024-02-09 | 1,531 | 1,538 | 1,509 | 1,509 | 37,000 | 1,509 |
2024-02-08 | 1,519 | 1,545 | 1,510 | 1,538 | 32,000 | 1,538 |
2024-02-07 | 1,529 | 1,539 | 1,523 | 1,526 | 20,200 | 1,526 |
2024-02-06 | 1,560 | 1,560 | 1,533 | 1,539 | 26,000 | 1,539 |
2024-02-05 | 1,586 | 1,586 | 1,548 | 1,558 | 21,800 | 1,558 |
2024-02-02 | 1,588 | 1,598 | 1,560 | 1,571 | 16,400 | 1,571 |
2024-02-01 | 1,569 | 1,589 | 1,569 | 1,588 | 22,100 | 1,588 |
2024-01-31 | 1,559 | 1,588 | 1,559 | 1,588 | 13,800 | 1,588 |
2024-01-30 | 1,591 | 1,601 | 1,573 | 1,573 | 20,600 | 1,573 |
2024-01-29 | 1,572 | 1,593 | 1,572 | 1,584 | 17,200 | 1,584 |
2024-01-26 | 1,598 | 1,598 | 1,567 | 1,580 | 47,500 | 1,580 |
2024-01-25 | 1,590 | 1,601 | 1,588 | 1,597 | 31,900 | 1,597 |
2024-01-24 | 1,618 | 1,619 | 1,588 | 1,596 | 29,800 | 1,596 |
2024-01-23 | 1,620 | 1,641 | 1,616 | 1,628 | 28,700 | 1,628 |
2024-01-22 | 1,637 | 1,648 | 1,588 | 1,618 | 22,700 | 1,618 |
2024-01-19 | 1,637 | 1,646 | 1,618 | 1,630 | 35,000 | 1,630 |
2024-01-18 | 1,595 | 1,636 | 1,595 | 1,621 | 39,100 | 1,621 |
2024-01-17 | 1,629 | 1,633 | 1,602 | 1,605 | 28,800 | 1,605 |
2024-01-16 | 1,641 | 1,641 | 1,602 | 1,616 | 42,400 | 1,616 |
2024-01-15 | 1,644 | 1,677 | 1,642 | 1,645 | 27,800 | 1,645 |
2024-01-12 | 1,639 | 1,671 | 1,632 | 1,657 | 116,800 | 1,657 |
2024-01-11 | 1,570 | 1,642 | 1,570 | 1,626 | 90,600 | 1,626 |
2024-01-10 | 1,555 | 1,565 | 1,547 | 1,553 | 29,800 | 1,553 |
2024-01-09 | 1,548 | 1,561 | 1,542 | 1,553 | 30,700 | 1,553 |
2024-01-05 | 1,545 | 1,570 | 1,514 | 1,523 | 27,500 | 1,523 |
2024-01-04 | 1,493 | 1,541 | 1,461 | 1,541 | 37,600 | 1,541 |
分割・併合履歴 : [1994-12-27]1株→1.2株 [1993-06-25]1株→1.2株 [1990-12-25]1株→1.2株 [1988-06-27]1株→1.1株 [1985-12-26]1株→1.1株