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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
