6540 (株)船場 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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,297 | 1,297 | 1,268 | 1,277 | 11,300 | 1,277 |
| 2024-04-26 | 1,272 | 1,287 | 1,247 | 1,267 | 57,300 | 1,267 |
| 2024-04-25 | 1,318 | 1,318 | 1,272 | 1,272 | 35,000 | 1,272 |
| 2024-04-24 | 1,300 | 1,310 | 1,291 | 1,310 | 32,100 | 1,310 |
| 2024-04-23 | 1,278 | 1,307 | 1,278 | 1,295 | 27,200 | 1,295 |
| 2024-04-22 | 1,262 | 1,279 | 1,262 | 1,271 | 10,000 | 1,271 |
| 2024-04-19 | 1,270 | 1,277 | 1,241 | 1,259 | 13,600 | 1,259 |
| 2024-04-18 | 1,251 | 1,281 | 1,250 | 1,267 | 11,200 | 1,267 |
| 2024-04-17 | 1,265 | 1,265 | 1,240 | 1,251 | 35,100 | 1,251 |
| 2024-04-16 | 1,280 | 1,286 | 1,262 | 1,270 | 21,600 | 1,270 |
| 2024-04-15 | 1,286 | 1,295 | 1,277 | 1,282 | 17,800 | 1,282 |
| 2024-04-12 | 1,318 | 1,320 | 1,296 | 1,307 | 12,200 | 1,307 |
| 2024-04-11 | 1,294 | 1,319 | 1,292 | 1,303 | 14,700 | 1,303 |
| 2024-04-10 | 1,287 | 1,313 | 1,287 | 1,295 | 14,200 | 1,295 |
| 2024-04-09 | 1,270 | 1,296 | 1,270 | 1,284 | 14,300 | 1,284 |
| 2024-04-08 | 1,284 | 1,284 | 1,264 | 1,266 | 10,500 | 1,266 |
| 2024-04-05 | 1,275 | 1,286 | 1,257 | 1,261 | 15,600 | 1,261 |
| 2024-04-04 | 1,261 | 1,287 | 1,258 | 1,275 | 10,300 | 1,275 |
| 2024-04-03 | 1,268 | 1,275 | 1,250 | 1,256 | 17,900 | 1,256 |
| 2024-04-02 | 1,285 | 1,285 | 1,256 | 1,262 | 10,200 | 1,262 |
| 2024-04-01 | 1,288 | 1,288 | 1,265 | 1,281 | 13,500 | 1,281 |
| 2024-03-29 | 1,260 | 1,289 | 1,250 | 1,275 | 27,500 | 1,275 |
| 2024-03-28 | 1,269 | 1,269 | 1,241 | 1,252 | 25,300 | 1,252 |
| 2024-03-27 | 1,278 | 1,288 | 1,261 | 1,261 | 23,900 | 1,261 |
| 2024-03-26 | 1,299 | 1,314 | 1,275 | 1,278 | 16,000 | 1,278 |
| 2024-03-25 | 1,310 | 1,326 | 1,300 | 1,313 | 30,500 | 1,313 |
| 2024-03-22 | 1,324 | 1,361 | 1,286 | 1,313 | 49,700 | 1,313 |
| 2024-03-21 | 1,300 | 1,321 | 1,290 | 1,299 | 36,800 | 1,299 |
| 2024-03-19 | 1,287 | 1,300 | 1,284 | 1,300 | 6,700 | 1,300 |
| 2024-03-18 | 1,300 | 1,300 | 1,271 | 1,287 | 11,800 | 1,287 |
| 2024-03-15 | 1,272 | 1,307 | 1,272 | 1,306 | 22,600 | 1,306 |
| 2024-03-14 | 1,273 | 1,289 | 1,253 | 1,289 | 7,700 | 1,289 |
| 2024-03-13 | 1,263 | 1,288 | 1,259 | 1,268 | 6,200 | 1,268 |
| 2024-03-12 | 1,259 | 1,282 | 1,246 | 1,280 | 8,200 | 1,280 |
| 2024-03-11 | 1,263 | 1,263 | 1,242 | 1,259 | 18,800 | 1,259 |
| 2024-03-08 | 1,262 | 1,285 | 1,262 | 1,265 | 11,100 | 1,265 |
| 2024-03-07 | 1,297 | 1,297 | 1,265 | 1,269 | 14,000 | 1,269 |
| 2024-03-06 | 1,266 | 1,300 | 1,260 | 1,293 | 23,100 | 1,293 |
| 2024-03-05 | 1,245 | 1,288 | 1,245 | 1,266 | 16,300 | 1,266 |
| 2024-03-04 | 1,248 | 1,305 | 1,240 | 1,256 | 52,600 | 1,256 |
| 2024-03-01 | 1,253 | 1,263 | 1,243 | 1,246 | 27,400 | 1,246 |
| 2024-02-29 | 1,250 | 1,280 | 1,250 | 1,270 | 15,700 | 1,270 |
| 2024-02-28 | 1,246 | 1,281 | 1,241 | 1,259 | 35,700 | 1,259 |
| 2024-02-27 | 1,260 | 1,277 | 1,244 | 1,258 | 33,300 | 1,258 |
| 2024-02-26 | 1,290 | 1,293 | 1,261 | 1,261 | 44,300 | 1,261 |
| 2024-02-22 | 1,274 | 1,313 | 1,260 | 1,292 | 89,900 | 1,292 |
| 2024-02-21 | 1,229 | 1,280 | 1,229 | 1,275 | 36,800 | 1,275 |
| 2024-02-20 | 1,273 | 1,279 | 1,252 | 1,259 | 24,600 | 1,259 |
| 2024-02-19 | 1,213 | 1,301 | 1,207 | 1,281 | 150,600 | 1,281 |
| 2024-02-16 | 1,243 | 1,253 | 1,212 | 1,214 | 93,600 | 1,214 |
| 2024-02-15 | 1,200 | 1,285 | 1,200 | 1,245 | 299,500 | 1,245 |
| 2024-02-14 | 1,009 | 1,033 | 1,009 | 1,021 | 35,700 | 1,021 |
| 2024-02-13 | 989 | 1,021 | 972 | 1,021 | 34,200 | 1,021 |
| 2024-02-09 | 989 | 989 | 966 | 966 | 14,300 | 966 |
| 2024-02-08 | 981 | 990 | 962 | 990 | 29,300 | 990 |
| 2024-02-07 | 1,002 | 1,002 | 981 | 985 | 34,700 | 985 |
| 2024-02-06 | 1,009 | 1,011 | 998 | 1,009 | 13,000 | 1,009 |
| 2024-02-05 | 1,007 | 1,017 | 992 | 1,009 | 26,500 | 1,009 |
| 2024-02-02 | 1,000 | 1,024 | 990 | 1,019 | 41,700 | 1,019 |
| 2024-02-01 | 1,021 | 1,046 | 1,000 | 1,000 | 88,100 | 1,000 |
| 2024-01-31 | 1,023 | 1,055 | 1,006 | 1,030 | 325,600 | 1,030 |
| 2024-01-30 | 1,000 | 1,033 | 972 | 1,033 | 404,200 | 1,033 |
| 2024-01-29 | 866 | 883 | 866 | 883 | 13,000 | 883 |
| 2024-01-26 | 877 | 877 | 863 | 863 | 6,100 | 863 |
| 2024-01-25 | 868 | 878 | 863 | 870 | 14,000 | 870 |
| 2024-01-24 | 857 | 868 | 855 | 865 | 11,900 | 865 |
| 2024-01-23 | 863 | 863 | 854 | 860 | 7,700 | 860 |
| 2024-01-22 | 854 | 861 | 854 | 860 | 6,200 | 860 |
| 2024-01-19 | 855 | 857 | 845 | 848 | 12,300 | 848 |
| 2024-01-18 | 855 | 861 | 855 | 855 | 2,200 | 855 |
| 2024-01-17 | 855 | 870 | 855 | 856 | 9,200 | 856 |
| 2024-01-16 | 855 | 864 | 853 | 854 | 8,100 | 854 |
| 2024-01-15 | 853 | 868 | 853 | 860 | 15,800 | 860 |
| 2024-01-12 | 873 | 873 | 834 | 853 | 22,900 | 853 |
| 2024-01-11 | 874 | 880 | 872 | 873 | 7,400 | 873 |
| 2024-01-10 | 871 | 875 | 871 | 875 | 8,400 | 875 |
| 2024-01-09 | 889 | 889 | 871 | 871 | 13,800 | 871 |
| 2024-01-05 | 882 | 896 | 880 | 890 | 9,900 | 890 |
| 2024-01-04 | 870 | 888 | 867 | 887 | 12,100 | 887 |
分割・併合履歴 ： なし
