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
2024-06-211,8301,8671,8211,85664,3001,856
2024-06-201,7801,8281,7611,82841,2001,828
2024-06-191,8141,8281,7931,79420,5001,794
2024-06-181,8601,8701,7661,79585,3001,795
2024-06-171,8941,9201,8121,82073,1001,820
2024-06-141,8201,9211,8131,920106,1001,920
2024-06-131,8001,8751,7501,819134,1001,819
2024-06-121,7471,8401,7451,82490,1001,824
2024-06-111,7581,7721,7101,74758,5001,747
2024-06-101,6691,7501,6601,74971,4001,749
2024-06-071,5761,6781,5761,67775,6001,677
2024-06-061,6031,6031,5621,56223,1001,562
2024-06-051,6081,6351,5801,58524,8001,585
2024-06-041,5701,6351,5691,61571,3001,615
2024-06-031,5911,5911,5511,57040,9001,570
2024-05-311,5511,5951,5451,58631,6001,586
2024-05-301,5421,5681,5201,54550,2001,545
2024-05-291,6301,6451,5391,55896,1001,558
2024-05-281,6141,6451,5781,63962,7001,639
2024-05-271,5861,6171,5511,60558,9001,605
2024-05-241,5151,6201,5091,58680,4001,586
2024-05-231,5131,5401,4801,53244,3001,532
2024-05-221,5141,5351,4671,50075,2001,500
2024-05-211,5741,5961,5351,55450,1001,554
2024-05-201,5441,5691,5041,562141,6001,562
2024-05-171,4391,6111,4321,584185,1001,584
2024-05-161,4011,4581,3681,43674,7001,436
2024-05-151,4801,4981,3881,397119,7001,397
2024-05-141,3961,5121,3761,460387,9001,460
2024-05-131,3751,3751,3751,37543,5001,375
2024-05-101,0351,1331,0121,075122,7001,075
2024-05-091,0861,1001,0521,05246,4001,052
2024-05-081,1401,1679801,096394,9001,096
2024-05-071,1891,2001,1731,20030,3001,200
2024-05-021,1781,1781,1571,1628,6001,162
2024-05-011,1811,1811,1501,16810,5001,168
2024-04-301,1671,1941,1481,18828,5001,188
2024-04-261,1221,1611,1161,15021,7001,150
2024-04-251,1311,1521,1221,12231,4001,122
2024-04-241,1571,1671,1291,13529,3001,135
2024-04-231,1521,1581,1321,15222,6001,152
2024-04-221,1311,1421,1091,14234,4001,142
2024-04-191,1441,1441,0761,11065,4001,110
2024-04-181,1301,1531,1301,15220,3001,152
2024-04-171,1551,1551,1291,13729,4001,137
2024-04-161,1551,1581,1271,14038,9001,140
2024-04-151,1601,1921,1591,17316,0001,173
2024-04-121,1871,2201,1801,18015,9001,180
2024-04-111,1881,1881,1611,17320,6001,173
2024-04-101,2061,2291,2001,20013,1001,200
2024-04-091,1801,2101,1621,20929,5001,209
2024-04-081,1921,2091,1751,19441,9001,194
2024-04-051,1851,1871,1541,16347,4001,163
2024-04-041,2081,2251,1931,20937,6001,209
2024-04-031,2251,2251,1811,21147,9001,211
2024-04-021,3311,3521,1921,210136,3001,210
2024-04-011,3741,3801,3051,32245,3001,322
2024-03-291,3601,3851,3511,37412,9001,374
2024-03-281,3571,3831,3561,36122,3001,361
2024-03-271,3451,3781,3451,37238,0001,372
2024-03-261,3191,3601,3181,34519,4001,345
2024-03-251,3251,3531,3161,32437,4001,324
2024-03-221,3391,3521,3311,34415,4001,344
2024-03-211,3601,3771,3241,33953,4001,339
2024-03-191,3511,3581,3091,35836,5001,358
2024-03-181,2941,3531,2631,35334,6001,353
2024-03-151,2981,3051,2801,28119,0001,281
2024-03-141,2981,3081,2841,28818,2001,288
2024-03-131,3131,3251,2911,29817,1001,298
2024-03-121,2801,3111,2731,31123,1001,311
2024-03-111,2361,2801,2361,27535,7001,275
2024-03-081,2751,3101,2561,26641,2001,266
2024-03-071,3281,3281,2841,29342,3001,293
2024-03-061,2551,3181,2511,31772,9001,317
2024-03-051,2261,2791,2181,26650,3001,266
2024-03-041,2901,2901,2161,21650,2001,216
2024-03-011,2941,3061,2701,29837,3001,298
2024-02-291,2621,3001,2591,28152,0001,281
2024-02-281,2421,2851,2411,26946,6001,269
2024-02-271,2211,2481,2211,23535,8001,235
2024-02-261,2081,2471,1801,222105,3001,222
2024-02-221,1161,2291,1041,222228,5001,222
2024-02-211,0891,0991,0791,08622,0001,086
2024-02-201,1121,1191,0881,10331,6001,103
2024-02-191,0761,1181,0691,11541,8001,115
2024-02-161,0291,0761,0271,07643,5001,076
2024-02-151,0451,0471,0091,02777,4001,027
2024-02-141,0501,0571,0311,03142,0001,031
2024-02-131,0581,0589901,034115,9001,034
2024-02-091,0621,0751,0441,05867,5001,058
2024-02-081,0761,0821,0571,07532,9001,075
2024-02-071,1111,1181,0771,08170,3001,081
2024-02-061,1371,1401,1161,11623,9001,116
2024-02-051,1321,1431,1211,13720,8001,137
2024-02-021,1451,1551,1301,13224,8001,132
2024-02-011,1511,1621,1461,15022,7001,150
2024-01-311,1551,1741,1541,16823,6001,168
2024-01-301,1461,1751,1401,16150,3001,161
2024-01-291,1371,1571,1211,13247,2001,132
2024-01-261,1701,1701,1431,14329,6001,143
2024-01-251,1701,1721,1471,17077,6001,170
2024-01-241,1621,1871,1621,17245,3001,172
2024-01-231,1601,1831,1391,14958,9001,149
2024-01-221,1511,2131,1491,159145,4001,159
2024-01-191,0911,1481,0741,133128,5001,133
2024-01-181,0621,1551,0621,093197,1001,093
2024-01-171,0341,0601,0321,04354,9001,043
2024-01-161,0571,0581,0271,02965,0001,029
2024-01-151,0721,0761,0431,06172,7001,061
2024-01-121,0641,1151,0591,083106,8001,083
2024-01-111,0681,0681,0421,05249,0001,052
2024-01-101,0691,0691,0491,05662,3001,056
2024-01-091,1051,1051,0711,07555,6001,075
2024-01-051,1071,1491,0941,10790,3001,107
2024-01-041,0621,0941,0501,08553,1001,085

分割・併合履歴 : なし