6620 宮越ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,518 | 2,589 | 2,476 | 2,480 | 74,300 | 2,480 |
| 2024-07-25 | 2,553 | 2,607 | 2,520 | 2,541 | 66,900 | 2,541 |
| 2024-07-24 | 2,645 | 2,749 | 2,601 | 2,603 | 87,200 | 2,603 |
| 2024-07-23 | 2,568 | 2,661 | 2,561 | 2,645 | 46,300 | 2,645 |
| 2024-07-22 | 2,690 | 2,694 | 2,412 | 2,571 | 142,700 | 2,571 |
| 2024-07-19 | 2,619 | 2,719 | 2,600 | 2,718 | 101,300 | 2,718 |
| 2024-07-18 | 2,646 | 2,692 | 2,600 | 2,610 | 154,500 | 2,610 |
| 2024-07-17 | 2,800 | 2,830 | 2,682 | 2,746 | 200,900 | 2,746 |
| 2024-07-16 | 2,452 | 2,838 | 2,452 | 2,782 | 514,900 | 2,782 |
| 2024-07-12 | 2,304 | 2,486 | 2,292 | 2,432 | 139,600 | 2,432 |
| 2024-07-11 | 2,312 | 2,399 | 2,292 | 2,354 | 113,600 | 2,354 |
| 2024-07-10 | 2,300 | 2,357 | 2,240 | 2,266 | 86,100 | 2,266 |
| 2024-07-09 | 2,286 | 2,326 | 2,266 | 2,303 | 73,700 | 2,303 |
| 2024-07-08 | 2,187 | 2,300 | 2,187 | 2,281 | 86,100 | 2,281 |
| 2024-07-05 | 2,250 | 2,250 | 2,141 | 2,180 | 142,300 | 2,180 |
| 2024-07-04 | 2,180 | 2,265 | 2,162 | 2,263 | 92,100 | 2,263 |
| 2024-07-03 | 2,110 | 2,182 | 2,110 | 2,160 | 54,600 | 2,160 |
| 2024-07-02 | 2,127 | 2,222 | 2,110 | 2,131 | 115,000 | 2,131 |
| 2024-07-01 | 2,050 | 2,149 | 2,050 | 2,135 | 99,300 | 2,135 |
| 2024-06-28 | 2,037 | 2,085 | 2,000 | 2,029 | 113,400 | 2,029 |
| 2024-06-27 | 1,845 | 2,030 | 1,839 | 2,030 | 143,800 | 2,030 |
| 2024-06-26 | 1,815 | 1,906 | 1,791 | 1,837 | 65,600 | 1,837 |
| 2024-06-25 | 1,839 | 1,864 | 1,801 | 1,801 | 35,700 | 1,801 |
| 2024-06-24 | 1,829 | 1,850 | 1,776 | 1,849 | 56,900 | 1,849 |
| 2024-06-21 | 1,830 | 1,867 | 1,821 | 1,856 | 64,300 | 1,856 |
| 2024-06-20 | 1,780 | 1,828 | 1,761 | 1,828 | 41,200 | 1,828 |
| 2024-06-19 | 1,814 | 1,828 | 1,793 | 1,794 | 20,500 | 1,794 |
| 2024-06-18 | 1,860 | 1,870 | 1,766 | 1,795 | 85,300 | 1,795 |
| 2024-06-17 | 1,894 | 1,920 | 1,812 | 1,820 | 73,100 | 1,820 |
| 2024-06-14 | 1,820 | 1,921 | 1,813 | 1,920 | 106,100 | 1,920 |
| 2024-06-13 | 1,800 | 1,875 | 1,750 | 1,819 | 134,100 | 1,819 |
| 2024-06-12 | 1,747 | 1,840 | 1,745 | 1,824 | 90,100 | 1,824 |
| 2024-06-11 | 1,758 | 1,772 | 1,710 | 1,747 | 58,500 | 1,747 |
| 2024-06-10 | 1,669 | 1,750 | 1,660 | 1,749 | 71,400 | 1,749 |
| 2024-06-07 | 1,576 | 1,678 | 1,576 | 1,677 | 75,600 | 1,677 |
| 2024-06-06 | 1,603 | 1,603 | 1,562 | 1,562 | 23,100 | 1,562 |
| 2024-06-05 | 1,608 | 1,635 | 1,580 | 1,585 | 24,800 | 1,585 |
| 2024-06-04 | 1,570 | 1,635 | 1,569 | 1,615 | 71,300 | 1,615 |
| 2024-06-03 | 1,591 | 1,591 | 1,551 | 1,570 | 40,900 | 1,570 |
| 2024-05-31 | 1,551 | 1,595 | 1,545 | 1,586 | 31,600 | 1,586 |
| 2024-05-30 | 1,542 | 1,568 | 1,520 | 1,545 | 50,200 | 1,545 |
| 2024-05-29 | 1,630 | 1,645 | 1,539 | 1,558 | 96,100 | 1,558 |
| 2024-05-28 | 1,614 | 1,645 | 1,578 | 1,639 | 62,700 | 1,639 |
| 2024-05-27 | 1,586 | 1,617 | 1,551 | 1,605 | 58,900 | 1,605 |
| 2024-05-24 | 1,515 | 1,620 | 1,509 | 1,586 | 80,400 | 1,586 |
| 2024-05-23 | 1,513 | 1,540 | 1,480 | 1,532 | 44,300 | 1,532 |
| 2024-05-22 | 1,514 | 1,535 | 1,467 | 1,500 | 75,200 | 1,500 |
| 2024-05-21 | 1,574 | 1,596 | 1,535 | 1,554 | 50,100 | 1,554 |
| 2024-05-20 | 1,544 | 1,569 | 1,504 | 1,562 | 141,600 | 1,562 |
| 2024-05-17 | 1,439 | 1,611 | 1,432 | 1,584 | 185,100 | 1,584 |
| 2024-05-16 | 1,401 | 1,458 | 1,368 | 1,436 | 74,700 | 1,436 |
| 2024-05-15 | 1,480 | 1,498 | 1,388 | 1,397 | 119,700 | 1,397 |
| 2024-05-14 | 1,396 | 1,512 | 1,376 | 1,460 | 387,900 | 1,460 |
| 2024-05-13 | 1,375 | 1,375 | 1,375 | 1,375 | 43,500 | 1,375 |
| 2024-05-10 | 1,035 | 1,133 | 1,012 | 1,075 | 122,700 | 1,075 |
| 2024-05-09 | 1,086 | 1,100 | 1,052 | 1,052 | 46,400 | 1,052 |
| 2024-05-08 | 1,140 | 1,167 | 980 | 1,096 | 394,900 | 1,096 |
| 2024-05-07 | 1,189 | 1,200 | 1,173 | 1,200 | 30,300 | 1,200 |
| 2024-05-02 | 1,178 | 1,178 | 1,157 | 1,162 | 8,600 | 1,162 |
| 2024-05-01 | 1,181 | 1,181 | 1,150 | 1,168 | 10,500 | 1,168 |
| 2024-04-30 | 1,167 | 1,194 | 1,148 | 1,188 | 28,500 | 1,188 |
| 2024-04-26 | 1,122 | 1,161 | 1,116 | 1,150 | 21,700 | 1,150 |
| 2024-04-25 | 1,131 | 1,152 | 1,122 | 1,122 | 31,400 | 1,122 |
| 2024-04-24 | 1,157 | 1,167 | 1,129 | 1,135 | 29,300 | 1,135 |
| 2024-04-23 | 1,152 | 1,158 | 1,132 | 1,152 | 22,600 | 1,152 |
| 2024-04-22 | 1,131 | 1,142 | 1,109 | 1,142 | 34,400 | 1,142 |
| 2024-04-19 | 1,144 | 1,144 | 1,076 | 1,110 | 65,400 | 1,110 |
| 2024-04-18 | 1,130 | 1,153 | 1,130 | 1,152 | 20,300 | 1,152 |
| 2024-04-17 | 1,155 | 1,155 | 1,129 | 1,137 | 29,400 | 1,137 |
| 2024-04-16 | 1,155 | 1,158 | 1,127 | 1,140 | 38,900 | 1,140 |
| 2024-04-15 | 1,160 | 1,192 | 1,159 | 1,173 | 16,000 | 1,173 |
| 2024-04-12 | 1,187 | 1,220 | 1,180 | 1,180 | 15,900 | 1,180 |
| 2024-04-11 | 1,188 | 1,188 | 1,161 | 1,173 | 20,600 | 1,173 |
| 2024-04-10 | 1,206 | 1,229 | 1,200 | 1,200 | 13,100 | 1,200 |
| 2024-04-09 | 1,180 | 1,210 | 1,162 | 1,209 | 29,500 | 1,209 |
| 2024-04-08 | 1,192 | 1,209 | 1,175 | 1,194 | 41,900 | 1,194 |
| 2024-04-05 | 1,185 | 1,187 | 1,154 | 1,163 | 47,400 | 1,163 |
| 2024-04-04 | 1,208 | 1,225 | 1,193 | 1,209 | 37,600 | 1,209 |
| 2024-04-03 | 1,225 | 1,225 | 1,181 | 1,211 | 47,900 | 1,211 |
| 2024-04-02 | 1,331 | 1,352 | 1,192 | 1,210 | 136,300 | 1,210 |
| 2024-04-01 | 1,374 | 1,380 | 1,305 | 1,322 | 45,300 | 1,322 |
| 2024-03-29 | 1,360 | 1,385 | 1,351 | 1,374 | 12,900 | 1,374 |
| 2024-03-28 | 1,357 | 1,383 | 1,356 | 1,361 | 22,300 | 1,361 |
| 2024-03-27 | 1,345 | 1,378 | 1,345 | 1,372 | 38,000 | 1,372 |
| 2024-03-26 | 1,319 | 1,360 | 1,318 | 1,345 | 19,400 | 1,345 |
| 2024-03-25 | 1,325 | 1,353 | 1,316 | 1,324 | 37,400 | 1,324 |
| 2024-03-22 | 1,339 | 1,352 | 1,331 | 1,344 | 15,400 | 1,344 |
| 2024-03-21 | 1,360 | 1,377 | 1,324 | 1,339 | 53,400 | 1,339 |
| 2024-03-19 | 1,351 | 1,358 | 1,309 | 1,358 | 36,500 | 1,358 |
| 2024-03-18 | 1,294 | 1,353 | 1,263 | 1,353 | 34,600 | 1,353 |
| 2024-03-15 | 1,298 | 1,305 | 1,280 | 1,281 | 19,000 | 1,281 |
| 2024-03-14 | 1,298 | 1,308 | 1,284 | 1,288 | 18,200 | 1,288 |
| 2024-03-13 | 1,313 | 1,325 | 1,291 | 1,298 | 17,100 | 1,298 |
| 2024-03-12 | 1,280 | 1,311 | 1,273 | 1,311 | 23,100 | 1,311 |
| 2024-03-11 | 1,236 | 1,280 | 1,236 | 1,275 | 35,700 | 1,275 |
| 2024-03-08 | 1,275 | 1,310 | 1,256 | 1,266 | 41,200 | 1,266 |
| 2024-03-07 | 1,328 | 1,328 | 1,284 | 1,293 | 42,300 | 1,293 |
| 2024-03-06 | 1,255 | 1,318 | 1,251 | 1,317 | 72,900 | 1,317 |
| 2024-03-05 | 1,226 | 1,279 | 1,218 | 1,266 | 50,300 | 1,266 |
| 2024-03-04 | 1,290 | 1,290 | 1,216 | 1,216 | 50,200 | 1,216 |
| 2024-03-01 | 1,294 | 1,306 | 1,270 | 1,298 | 37,300 | 1,298 |
| 2024-02-29 | 1,262 | 1,300 | 1,259 | 1,281 | 52,000 | 1,281 |
| 2024-02-28 | 1,242 | 1,285 | 1,241 | 1,269 | 46,600 | 1,269 |
| 2024-02-27 | 1,221 | 1,248 | 1,221 | 1,235 | 35,800 | 1,235 |
| 2024-02-26 | 1,208 | 1,247 | 1,180 | 1,222 | 105,300 | 1,222 |
| 2024-02-22 | 1,116 | 1,229 | 1,104 | 1,222 | 228,500 | 1,222 |
| 2024-02-21 | 1,089 | 1,099 | 1,079 | 1,086 | 22,000 | 1,086 |
| 2024-02-20 | 1,112 | 1,119 | 1,088 | 1,103 | 31,600 | 1,103 |
| 2024-02-19 | 1,076 | 1,118 | 1,069 | 1,115 | 41,800 | 1,115 |
| 2024-02-16 | 1,029 | 1,076 | 1,027 | 1,076 | 43,500 | 1,076 |
| 2024-02-15 | 1,045 | 1,047 | 1,009 | 1,027 | 77,400 | 1,027 |
| 2024-02-14 | 1,050 | 1,057 | 1,031 | 1,031 | 42,000 | 1,031 |
| 2024-02-13 | 1,058 | 1,058 | 990 | 1,034 | 115,900 | 1,034 |
| 2024-02-09 | 1,062 | 1,075 | 1,044 | 1,058 | 67,500 | 1,058 |
| 2024-02-08 | 1,076 | 1,082 | 1,057 | 1,075 | 32,900 | 1,075 |
| 2024-02-07 | 1,111 | 1,118 | 1,077 | 1,081 | 70,300 | 1,081 |
| 2024-02-06 | 1,137 | 1,140 | 1,116 | 1,116 | 23,900 | 1,116 |
| 2024-02-05 | 1,132 | 1,143 | 1,121 | 1,137 | 20,800 | 1,137 |
| 2024-02-02 | 1,145 | 1,155 | 1,130 | 1,132 | 24,800 | 1,132 |
| 2024-02-01 | 1,151 | 1,162 | 1,146 | 1,150 | 22,700 | 1,150 |
| 2024-01-31 | 1,155 | 1,174 | 1,154 | 1,168 | 23,600 | 1,168 |
| 2024-01-30 | 1,146 | 1,175 | 1,140 | 1,161 | 50,300 | 1,161 |
| 2024-01-29 | 1,137 | 1,157 | 1,121 | 1,132 | 47,200 | 1,132 |
| 2024-01-26 | 1,170 | 1,170 | 1,143 | 1,143 | 29,600 | 1,143 |
| 2024-01-25 | 1,170 | 1,172 | 1,147 | 1,170 | 77,600 | 1,170 |
| 2024-01-24 | 1,162 | 1,187 | 1,162 | 1,172 | 45,300 | 1,172 |
| 2024-01-23 | 1,160 | 1,183 | 1,139 | 1,149 | 58,900 | 1,149 |
| 2024-01-22 | 1,151 | 1,213 | 1,149 | 1,159 | 145,400 | 1,159 |
| 2024-01-19 | 1,091 | 1,148 | 1,074 | 1,133 | 128,500 | 1,133 |
| 2024-01-18 | 1,062 | 1,155 | 1,062 | 1,093 | 197,100 | 1,093 |
| 2024-01-17 | 1,034 | 1,060 | 1,032 | 1,043 | 54,900 | 1,043 |
| 2024-01-16 | 1,057 | 1,058 | 1,027 | 1,029 | 65,000 | 1,029 |
| 2024-01-15 | 1,072 | 1,076 | 1,043 | 1,061 | 72,700 | 1,061 |
| 2024-01-12 | 1,064 | 1,115 | 1,059 | 1,083 | 106,800 | 1,083 |
| 2024-01-11 | 1,068 | 1,068 | 1,042 | 1,052 | 49,000 | 1,052 |
| 2024-01-10 | 1,069 | 1,069 | 1,049 | 1,056 | 62,300 | 1,056 |
| 2024-01-09 | 1,105 | 1,105 | 1,071 | 1,075 | 55,600 | 1,075 |
| 2024-01-05 | 1,107 | 1,149 | 1,094 | 1,107 | 90,300 | 1,107 |
| 2024-01-04 | 1,062 | 1,094 | 1,050 | 1,085 | 53,100 | 1,085 |
分割・併合履歴 ： なし
