6566 (株)要興業 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,150 | 1,169 | 1,068 | 1,163 | 15,100 | 1,163 |
| 2024-11-20 | 1,160 | 1,162 | 1,160 | 1,160 | 3,900 | 1,160 |
| 2024-11-19 | 1,160 | 1,170 | 1,154 | 1,160 | 8,700 | 1,160 |
| 2024-11-18 | 1,160 | 1,165 | 1,155 | 1,160 | 31,400 | 1,160 |
| 2024-11-15 | 1,178 | 1,179 | 1,158 | 1,169 | 15,500 | 1,169 |
| 2024-11-14 | 1,187 | 1,199 | 1,165 | 1,174 | 33,900 | 1,174 |
| 2024-11-13 | 1,160 | 1,188 | 1,160 | 1,184 | 8,300 | 1,184 |
| 2024-11-12 | 1,151 | 1,160 | 1,149 | 1,160 | 15,600 | 1,160 |
| 2024-11-11 | 1,143 | 1,151 | 1,133 | 1,150 | 19,900 | 1,150 |
| 2024-11-08 | 1,143 | 1,144 | 1,135 | 1,141 | 4,200 | 1,141 |
| 2024-11-07 | 1,141 | 1,141 | 1,134 | 1,135 | 5,100 | 1,135 |
| 2024-11-06 | 1,143 | 1,143 | 1,130 | 1,135 | 14,900 | 1,135 |
| 2024-11-05 | 1,117 | 1,146 | 1,107 | 1,135 | 21,700 | 1,135 |
| 2024-11-01 | 1,120 | 1,120 | 1,110 | 1,117 | 4,000 | 1,117 |
| 2024-10-31 | 1,130 | 1,130 | 1,108 | 1,120 | 5,700 | 1,120 |
| 2024-10-30 | 1,099 | 1,119 | 1,099 | 1,114 | 29,800 | 1,114 |
| 2024-10-29 | 1,081 | 1,095 | 1,081 | 1,090 | 6,700 | 1,090 |
| 2024-10-28 | 1,076 | 1,082 | 1,070 | 1,080 | 4,800 | 1,080 |
| 2024-10-25 | 1,080 | 1,086 | 1,070 | 1,086 | 4,600 | 1,086 |
| 2024-10-24 | 1,079 | 1,083 | 1,051 | 1,080 | 4,500 | 1,080 |
| 2024-10-23 | 1,080 | 1,086 | 1,070 | 1,080 | 9,800 | 1,080 |
| 2024-10-22 | 1,080 | 1,085 | 1,079 | 1,080 | 6,600 | 1,080 |
| 2024-10-21 | 1,050 | 1,088 | 1,050 | 1,088 | 14,300 | 1,088 |
| 2024-10-18 | 1,054 | 1,059 | 1,043 | 1,051 | 6,300 | 1,051 |
| 2024-10-17 | 1,053 | 1,057 | 1,050 | 1,052 | 1,700 | 1,052 |
| 2024-10-16 | 1,051 | 1,063 | 1,049 | 1,050 | 5,400 | 1,050 |
| 2024-10-15 | 1,077 | 1,079 | 1,043 | 1,051 | 24,700 | 1,051 |
| 2024-10-11 | 1,050 | 1,058 | 1,036 | 1,058 | 20,900 | 1,058 |
| 2024-10-10 | 1,019 | 1,046 | 1,012 | 1,046 | 20,200 | 1,046 |
| 2024-10-09 | 1,013 | 1,019 | 1,013 | 1,019 | 7,000 | 1,019 |
| 2024-10-08 | 1,014 | 1,020 | 1,004 | 1,013 | 1,800 | 1,013 |
| 2024-10-07 | 1,004 | 1,018 | 1,001 | 1,017 | 20,500 | 1,017 |
| 2024-10-04 | 1,008 | 1,011 | 991 | 1,001 | 4,900 | 1,001 |
| 2024-10-03 | 1,015 | 1,015 | 1,001 | 1,006 | 8,200 | 1,006 |
| 2024-10-02 | 1,017 | 1,032 | 1,008 | 1,015 | 2,700 | 1,015 |
| 2024-10-01 | 1,030 | 1,031 | 1,015 | 1,025 | 4,200 | 1,025 |
| 2024-09-30 | 1,002 | 1,030 | 1,002 | 1,030 | 9,500 | 1,030 |
| 2024-09-27 | 1,015 | 1,020 | 1,011 | 1,020 | 8,400 | 1,020 |
| 2024-09-26 | 1,013 | 1,027 | 1,003 | 1,020 | 11,900 | 1,020 |
| 2024-09-25 | 1,013 | 1,015 | 987 | 1,013 | 3,700 | 1,013 |
| 2024-09-24 | 999 | 1,026 | 999 | 1,020 | 6,900 | 1,020 |
| 2024-09-20 | 1,023 | 1,023 | 998 | 1,004 | 5,500 | 1,004 |
| 2024-09-19 | 981 | 1,006 | 975 | 1,004 | 10,200 | 1,004 |
| 2024-09-18 | 1,031 | 1,031 | 969 | 978 | 13,200 | 978 |
| 2024-09-17 | 1,000 | 1,032 | 995 | 1,015 | 41,300 | 1,015 |
| 2024-09-13 | 965 | 986 | 958 | 980 | 26,000 | 980 |
| 2024-09-12 | 913 | 976 | 910 | 965 | 58,700 | 965 |
| 2024-09-11 | 870 | 930 | 867 | 911 | 44,900 | 911 |
| 2024-09-10 | 865 | 865 | 859 | 861 | 700 | 861 |
| 2024-09-09 | 871 | 871 | 864 | 864 | 1,100 | 864 |
| 2024-09-06 | - | - | - | 871 | - | 871 |
| 2024-09-05 | 870 | 872 | 870 | 871 | 900 | 871 |
| 2024-09-04 | 872 | 873 | 870 | 873 | 2,100 | 873 |
| 2024-09-03 | 879 | 892 | 871 | 879 | 2,300 | 879 |
| 2024-09-02 | 875 | 885 | 875 | 880 | 5,700 | 880 |
| 2024-08-30 | 904 | 904 | 863 | 875 | 25,300 | 875 |
| 2024-08-29 | 900 | 900 | 897 | 899 | 1,500 | 899 |
| 2024-08-28 | 903 | 903 | 895 | 898 | 1,100 | 898 |
| 2024-08-27 | 896 | 904 | 896 | 903 | 4,600 | 903 |
| 2024-08-26 | 899 | 904 | 899 | 899 | 3,000 | 899 |
| 2024-08-23 | 908 | 908 | 901 | 901 | 200 | 901 |
| 2024-08-22 | 903 | 903 | 897 | 901 | 1,100 | 901 |
| 2024-08-21 | 903 | 904 | 903 | 903 | 1,100 | 903 |
| 2024-08-20 | 896 | 901 | 896 | 901 | 1,200 | 901 |
| 2024-08-19 | 900 | 902 | 881 | 896 | 1,800 | 896 |
| 2024-08-16 | 910 | 910 | 901 | 906 | 2,600 | 906 |
| 2024-08-15 | 909 | 911 | 895 | 910 | 4,100 | 910 |
| 2024-08-14 | 910 | 910 | 896 | 908 | 1,600 | 908 |
| 2024-08-13 | 905 | 930 | 888 | 900 | 7,200 | 900 |
| 2024-08-09 | 855 | 861 | 855 | 861 | 900 | 861 |
| 2024-08-08 | 850 | 870 | 823 | 855 | 2,200 | 855 |
| 2024-08-07 | 850 | 874 | 831 | 874 | 4,000 | 874 |
| 2024-08-06 | 814 | 852 | 811 | 811 | 2,600 | 811 |
| 2024-08-05 | 861 | 861 | 768 | 776 | 16,200 | 776 |
| 2024-08-02 | 895 | 895 | 870 | 880 | 9,400 | 880 |
| 2024-08-01 | 929 | 929 | 893 | 900 | 7,000 | 900 |
| 2024-07-31 | 918 | 925 | 914 | 920 | 23,400 | 920 |
| 2024-07-30 | 912 | 940 | 911 | 933 | 11,500 | 933 |
| 2024-07-29 | 908 | 920 | 908 | 914 | 10,700 | 914 |
| 2024-07-26 | 910 | 912 | 907 | 907 | 3,700 | 907 |
| 2024-07-25 | 904 | 911 | 902 | 907 | 2,300 | 907 |
| 2024-07-24 | 906 | 913 | 906 | 913 | 200 | 913 |
| 2024-07-23 | 915 | 915 | 912 | 913 | 2,700 | 913 |
| 2024-07-22 | 915 | 915 | 902 | 913 | 12,000 | 913 |
| 2024-07-19 | 910 | 910 | 909 | 909 | 500 | 909 |
| 2024-07-18 | 910 | 920 | 910 | 920 | 2,200 | 920 |
| 2024-07-17 | 910 | 920 | 900 | 919 | 5,800 | 919 |
| 2024-07-16 | 913 | 925 | 899 | 922 | 11,800 | 922 |
| 2024-07-12 | 895 | 914 | 895 | 913 | 6,200 | 913 |
| 2024-07-11 | 905 | 910 | 905 | 905 | 1,800 | 905 |
| 2024-07-10 | 904 | 906 | 898 | 906 | 1,800 | 906 |
| 2024-07-09 | 898 | 908 | 895 | 904 | 2,000 | 904 |
| 2024-07-08 | 907 | 914 | 898 | 898 | 3,000 | 898 |
| 2024-07-05 | 902 | 908 | 900 | 908 | 4,200 | 908 |
| 2024-07-04 | 913 | 920 | 902 | 902 | 7,200 | 902 |
| 2024-07-03 | 907 | 913 | 907 | 913 | 7,000 | 913 |
| 2024-07-02 | 901 | 909 | 893 | 905 | 1,800 | 905 |
| 2024-07-01 | 900 | 912 | 900 | 902 | 2,300 | 902 |
| 2024-06-28 | 886 | 899 | 883 | 890 | 11,300 | 890 |
| 2024-06-27 | 876 | 888 | 870 | 884 | 3,800 | 884 |
| 2024-06-26 | 882 | 886 | 873 | 875 | 1,500 | 875 |
| 2024-06-25 | 867 | 876 | 867 | 876 | 2,500 | 876 |
| 2024-06-24 | 863 | 868 | 861 | 867 | 1,400 | 867 |
| 2024-06-21 | 863 | 863 | 855 | 862 | 2,700 | 862 |
| 2024-06-20 | 856 | 864 | 856 | 864 | 200 | 864 |
| 2024-06-19 | 860 | 864 | 859 | 864 | 2,500 | 864 |
| 2024-06-18 | 860 | 863 | 860 | 863 | 1,400 | 863 |
| 2024-06-17 | 864 | 864 | 862 | 862 | 900 | 862 |
| 2024-06-14 | 861 | 864 | 860 | 864 | 2,000 | 864 |
| 2024-06-13 | 860 | 861 | 860 | 861 | 500 | 861 |
| 2024-06-12 | 864 | 864 | 864 | 864 | 300 | 864 |
| 2024-06-11 | 861 | 861 | 861 | 861 | 400 | 861 |
| 2024-06-10 | 860 | 862 | 860 | 862 | 1,800 | 862 |
| 2024-06-07 | 859 | 860 | 859 | 860 | 400 | 860 |
| 2024-06-06 | 856 | 864 | 856 | 863 | 900 | 863 |
| 2024-06-05 | 862 | 868 | 861 | 861 | 5,100 | 861 |
| 2024-06-04 | 864 | 871 | 864 | 871 | 1,800 | 871 |
| 2024-06-03 | 860 | 864 | 856 | 864 | 2,800 | 864 |
| 2024-05-31 | 859 | 861 | 855 | 860 | 6,800 | 860 |
| 2024-05-30 | 860 | 860 | 825 | 856 | 7,200 | 856 |
| 2024-05-29 | 858 | 858 | 847 | 853 | 1,600 | 853 |
| 2024-05-28 | 855 | 856 | 851 | 856 | 1,000 | 856 |
| 2024-05-27 | 849 | 858 | 849 | 855 | 1,000 | 855 |
| 2024-05-24 | 853 | 853 | 851 | 851 | 700 | 851 |
| 2024-05-23 | 846 | 855 | 842 | 847 | 6,400 | 847 |
| 2024-05-22 | 857 | 857 | 847 | 847 | 1,700 | 847 |
| 2024-05-21 | 847 | 853 | 842 | 852 | 2,500 | 852 |
| 2024-05-20 | 839 | 859 | 839 | 843 | 3,200 | 843 |
| 2024-05-17 | 844 | 850 | 835 | 839 | 5,500 | 839 |
| 2024-05-16 | 852 | 865 | 848 | 852 | 4,800 | 852 |
| 2024-05-15 | 890 | 890 | 860 | 864 | 5,300 | 864 |
| 2024-05-14 | 882 | 889 | 870 | 885 | 4,400 | 885 |
| 2024-05-13 | 887 | 890 | 876 | 876 | 3,200 | 876 |
| 2024-05-10 | 880 | 887 | 875 | 887 | 1,000 | 887 |
| 2024-05-09 | 880 | 880 | 877 | 877 | 700 | 877 |
| 2024-05-08 | 890 | 890 | 871 | 880 | 3,800 | 880 |
| 2024-05-07 | 899 | 901 | 882 | 890 | 4,400 | 890 |
| 2024-05-02 | 896 | 907 | 894 | 907 | 3,500 | 907 |
| 2024-05-01 | 882 | 897 | 882 | 897 | 1,100 | 897 |
| 2024-04-30 | 899 | 899 | 888 | 894 | 2,600 | 894 |
| 2024-04-26 | 873 | 878 | 867 | 876 | 3,400 | 876 |
| 2024-04-25 | 843 | 873 | 843 | 873 | 1,200 | 873 |
| 2024-04-24 | 836 | 852 | 836 | 852 | 1,600 | 852 |
| 2024-04-23 | 835 | 855 | 834 | 851 | 1,800 | 851 |
| 2024-04-22 | 842 | 846 | 831 | 831 | 1,900 | 831 |
| 2024-04-19 | 836 | 841 | 830 | 834 | 3,800 | 834 |
| 2024-04-18 | 846 | 857 | 834 | 851 | 2,500 | 851 |
| 2024-04-17 | 850 | 861 | 848 | 850 | 1,300 | 850 |
| 2024-04-16 | 865 | 865 | 844 | 854 | 3,500 | 854 |
| 2024-04-15 | 860 | 868 | 860 | 865 | 1,500 | 865 |
| 2024-04-12 | 868 | 870 | 862 | 868 | 1,700 | 868 |
| 2024-04-11 | 868 | 868 | 861 | 862 | 2,000 | 862 |
| 2024-04-10 | 870 | 874 | 867 | 868 | 3,500 | 868 |
| 2024-04-09 | 871 | 880 | 871 | 879 | 2,700 | 879 |
| 2024-04-08 | 880 | 883 | 870 | 880 | 3,000 | 880 |
| 2024-04-05 | 880 | 880 | 875 | 875 | 4,000 | 875 |
| 2024-04-04 | 890 | 893 | 882 | 882 | 3,500 | 882 |
| 2024-04-03 | 896 | 896 | 881 | 885 | 3,900 | 885 |
| 2024-04-02 | 908 | 908 | 895 | 896 | 3,300 | 896 |
| 2024-04-01 | 907 | 907 | 882 | 895 | 6,200 | 895 |
| 2024-03-29 | 909 | 910 | 898 | 907 | 4,200 | 907 |
| 2024-03-28 | 880 | 900 | 880 | 898 | 2,400 | 898 |
| 2024-03-27 | 898 | 906 | 895 | 898 | 7,900 | 898 |
| 2024-03-26 | 889 | 898 | 884 | 898 | 3,000 | 898 |
| 2024-03-25 | 886 | 900 | 885 | 891 | 7,000 | 891 |
| 2024-03-22 | 891 | 891 | 884 | 888 | 5,100 | 888 |
| 2024-03-21 | 883 | 895 | 881 | 893 | 5,000 | 893 |
| 2024-03-19 | 881 | 892 | 875 | 883 | 4,900 | 883 |
| 2024-03-18 | 875 | 885 | 874 | 883 | 4,200 | 883 |
| 2024-03-15 | 875 | 875 | 873 | 875 | 1,800 | 875 |
| 2024-03-14 | 878 | 881 | 871 | 877 | 2,800 | 877 |
| 2024-03-13 | 871 | 881 | 870 | 880 | 3,200 | 880 |
| 2024-03-12 | 861 | 874 | 856 | 871 | 2,900 | 871 |
| 2024-03-11 | 893 | 893 | 876 | 876 | 2,300 | 876 |
| 2024-03-08 | 902 | 902 | 881 | 899 | 6,600 | 899 |
| 2024-03-07 | 901 | 913 | 901 | 905 | 3,600 | 905 |
| 2024-03-06 | 885 | 896 | 881 | 896 | 9,800 | 896 |
| 2024-03-05 | 863 | 885 | 863 | 885 | 7,000 | 885 |
| 2024-03-04 | 858 | 878 | 858 | 878 | 6,300 | 878 |
| 2024-03-01 | 862 | 865 | 862 | 865 | 400 | 865 |
| 2024-02-29 | 863 | 863 | 853 | 862 | 2,200 | 862 |
| 2024-02-28 | 858 | 860 | 852 | 860 | 700 | 860 |
| 2024-02-27 | 853 | 863 | 853 | 859 | 4,200 | 859 |
| 2024-02-26 | 851 | 854 | 846 | 852 | 3,100 | 852 |
| 2024-02-22 | 849 | 849 | 845 | 849 | 5,100 | 849 |
| 2024-02-21 | 845 | 850 | 845 | 849 | 700 | 849 |
| 2024-02-20 | 845 | 846 | 845 | 845 | 1,000 | 845 |
| 2024-02-19 | 845 | 845 | 845 | 845 | 3,600 | 845 |
| 2024-02-16 | 845 | 845 | 845 | 845 | 1,800 | 845 |
| 2024-02-15 | 845 | 845 | 840 | 845 | 7,200 | 845 |
| 2024-02-14 | 845 | 852 | 845 | 851 | 5,800 | 851 |
| 2024-02-13 | 845 | 850 | 834 | 845 | 8,700 | 845 |
| 2024-02-09 | 845 | 850 | 840 | 845 | 3,700 | 845 |
| 2024-02-08 | 850 | 850 | 845 | 846 | 5,900 | 846 |
| 2024-02-07 | 845 | 849 | 845 | 849 | 1,500 | 849 |
| 2024-02-06 | 836 | 849 | 836 | 844 | 3,300 | 844 |
| 2024-02-05 | 839 | 840 | 836 | 840 | 1,400 | 840 |
| 2024-02-02 | 837 | 840 | 837 | 837 | 1,000 | 837 |
| 2024-02-01 | 841 | 844 | 830 | 837 | 3,200 | 837 |
| 2024-01-31 | 849 | 849 | 841 | 841 | 2,000 | 841 |
| 2024-01-30 | 845 | 845 | 835 | 845 | 9,200 | 845 |
| 2024-01-29 | 831 | 840 | 828 | 840 | 2,700 | 840 |
| 2024-01-26 | 823 | 833 | 823 | 825 | 800 | 825 |
| 2024-01-25 | 823 | 826 | 823 | 826 | 400 | 826 |
| 2024-01-24 | 815 | 825 | 813 | 825 | 3,200 | 825 |
| 2024-01-23 | 818 | 820 | 818 | 820 | 400 | 820 |
| 2024-01-22 | 814 | 819 | 806 | 816 | 2,400 | 816 |
| 2024-01-19 | 817 | 821 | 813 | 814 | 2,900 | 814 |
| 2024-01-18 | 822 | 831 | 821 | 821 | 1,400 | 821 |
| 2024-01-17 | 828 | 832 | 828 | 828 | 1,600 | 828 |
| 2024-01-16 | 834 | 834 | 828 | 828 | 1,200 | 828 |
| 2024-01-15 | 828 | 835 | 828 | 835 | 1,600 | 835 |
| 2024-01-12 | 840 | 840 | 831 | 831 | 1,600 | 831 |
| 2024-01-11 | 830 | 842 | 830 | 842 | 600 | 842 |
| 2024-01-10 | 843 | 843 | 832 | 834 | 2,000 | 834 |
| 2024-01-09 | 844 | 849 | 819 | 839 | 3,200 | 839 |
| 2024-01-05 | 831 | 844 | 826 | 844 | 2,700 | 844 |
| 2024-01-04 | 831 | 835 | 830 | 831 | 1,400 | 831 |
分割・併合履歴 ： なし
