7035 and factory(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 312 | 313 | 305 | 305 | 60,100 | 305 |
| 2024-04-25 | 311 | 314 | 311 | 314 | 8,400 | 314 |
| 2024-04-24 | 314 | 314 | 311 | 312 | 4,100 | 312 |
| 2024-04-23 | 311 | 313 | 310 | 312 | 7,500 | 312 |
| 2024-04-22 | 310 | 312 | 310 | 310 | 11,900 | 310 |
| 2024-04-19 | 313 | 313 | 310 | 310 | 14,600 | 310 |
| 2024-04-18 | 312 | 314 | 312 | 313 | 5,000 | 313 |
| 2024-04-17 | 317 | 317 | 313 | 313 | 22,400 | 313 |
| 2024-04-16 | 320 | 323 | 315 | 316 | 21,400 | 316 |
| 2024-04-15 | 324 | 324 | 320 | 321 | 6,600 | 321 |
| 2024-04-12 | 319 | 324 | 318 | 324 | 11,800 | 324 |
| 2024-04-11 | 318 | 323 | 318 | 323 | 3,800 | 323 |
| 2024-04-10 | 320 | 321 | 318 | 318 | 2,200 | 318 |
| 2024-04-09 | 320 | 322 | 318 | 320 | 12,600 | 320 |
| 2024-04-08 | 319 | 326 | 318 | 321 | 15,800 | 321 |
| 2024-04-05 | 320 | 321 | 318 | 319 | 13,100 | 319 |
| 2024-04-04 | 321 | 324 | 321 | 322 | 7,500 | 322 |
| 2024-04-03 | 321 | 324 | 320 | 321 | 4,900 | 321 |
| 2024-04-02 | 321 | 323 | 320 | 321 | 6,400 | 321 |
| 2024-04-01 | 323 | 324 | 321 | 321 | 7,400 | 321 |
| 2024-03-29 | 319 | 326 | 319 | 324 | 15,200 | 324 |
| 2024-03-28 | 312 | 326 | 312 | 319 | 24,100 | 319 |
| 2024-03-27 | 314 | 316 | 313 | 315 | 5,200 | 315 |
| 2024-03-26 | 314 | 317 | 313 | 314 | 23,600 | 314 |
| 2024-03-25 | 314 | 314 | 311 | 314 | 6,300 | 314 |
| 2024-03-22 | 311 | 314 | 311 | 314 | 5,000 | 314 |
| 2024-03-21 | 314 | 314 | 309 | 313 | 13,300 | 313 |
| 2024-03-19 | 308 | 314 | 308 | 313 | 11,900 | 313 |
| 2024-03-18 | 312 | 312 | 308 | 310 | 7,100 | 310 |
| 2024-03-15 | 310 | 312 | 309 | 309 | 10,100 | 309 |
| 2024-03-14 | 312 | 316 | 310 | 310 | 10,600 | 310 |
| 2024-03-13 | 314 | 314 | 311 | 312 | 2,300 | 312 |
| 2024-03-12 | 310 | 314 | 307 | 314 | 4,000 | 314 |
| 2024-03-11 | 312 | 314 | 308 | 310 | 25,200 | 310 |
| 2024-03-08 | 311 | 316 | 311 | 316 | 8,600 | 316 |
| 2024-03-07 | 317 | 317 | 313 | 313 | 4,200 | 313 |
| 2024-03-06 | 311 | 315 | 309 | 314 | 13,400 | 314 |
| 2024-03-05 | 311 | 312 | 308 | 312 | 5,900 | 312 |
| 2024-03-04 | 310 | 310 | 305 | 308 | 24,100 | 308 |
| 2024-03-01 | 313 | 313 | 310 | 310 | 9,800 | 310 |
| 2024-02-29 | 313 | 315 | 310 | 311 | 15,100 | 311 |
| 2024-02-28 | 313 | 315 | 313 | 313 | 4,600 | 313 |
| 2024-02-27 | 312 | 314 | 312 | 312 | 7,400 | 312 |
| 2024-02-26 | 317 | 317 | 309 | 314 | 25,900 | 314 |
| 2024-02-22 | 312 | 320 | 310 | 316 | 34,500 | 316 |
| 2024-02-21 | 315 | 317 | 314 | 314 | 11,600 | 314 |
| 2024-02-20 | 314 | 318 | 314 | 318 | 7,500 | 318 |
| 2024-02-19 | 312 | 316 | 310 | 315 | 8,700 | 315 |
| 2024-02-16 | 312 | 313 | 310 | 312 | 14,300 | 312 |
| 2024-02-15 | 307 | 312 | 305 | 312 | 30,200 | 312 |
| 2024-02-14 | 310 | 312 | 308 | 308 | 28,400 | 308 |
| 2024-02-13 | 312 | 313 | 310 | 310 | 8,500 | 310 |
| 2024-02-09 | 311 | 313 | 310 | 310 | 9,700 | 310 |
| 2024-02-08 | 312 | 313 | 311 | 312 | 4,300 | 312 |
| 2024-02-07 | 311 | 314 | 311 | 311 | 8,300 | 311 |
| 2024-02-06 | 311 | 313 | 311 | 311 | 8,100 | 311 |
| 2024-02-05 | 313 | 315 | 311 | 312 | 16,200 | 312 |
| 2024-02-02 | 312 | 315 | 310 | 313 | 10,800 | 313 |
| 2024-02-01 | 314 | 315 | 311 | 314 | 27,800 | 314 |
| 2024-01-31 | 320 | 320 | 312 | 314 | 20,500 | 314 |
| 2024-01-30 | 335 | 335 | 304 | 313 | 340,200 | 313 |
| 2024-01-29 | 330 | 335 | 328 | 335 | 5,800 | 335 |
| 2024-01-26 | 335 | 336 | 324 | 330 | 27,300 | 330 |
| 2024-01-25 | 342 | 342 | 334 | 336 | 15,200 | 336 |
| 2024-01-24 | 336 | 340 | 335 | 336 | 13,200 | 336 |
| 2024-01-23 | 341 | 342 | 336 | 337 | 13,600 | 337 |
| 2024-01-22 | 338 | 347 | 338 | 341 | 27,900 | 341 |
| 2024-01-19 | 337 | 343 | 331 | 338 | 55,700 | 338 |
| 2024-01-18 | 323 | 334 | 323 | 331 | 36,000 | 331 |
| 2024-01-17 | 330 | 332 | 323 | 323 | 66,400 | 323 |
| 2024-01-16 | 323 | 328 | 323 | 323 | 10,100 | 323 |
| 2024-01-15 | 329 | 330 | 322 | 323 | 25,700 | 323 |
| 2024-01-12 | 330 | 335 | 325 | 326 | 30,100 | 326 |
| 2024-01-11 | 329 | 338 | 328 | 337 | 13,100 | 337 |
| 2024-01-10 | 328 | 332 | 328 | 330 | 5,700 | 330 |
| 2024-01-09 | 331 | 332 | 327 | 330 | 11,300 | 330 |
| 2024-01-05 | 330 | 333 | 330 | 332 | 7,000 | 332 |
| 2024-01-04 | 325 | 333 | 325 | 333 | 20,000 | 333 |
分割・併合履歴 ： [2019-07-30]1株→2株
