7118 (株)伸和ホールディングス 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 | 1,697 | 1,697 | 1,660 | 1,695 | 2,000 | 1,695 |
| 2024-11-20 | 1,679 | 1,699 | 1,667 | 1,695 | 2,800 | 1,695 |
| 2024-11-19 | 1,710 | 1,710 | 1,675 | 1,675 | 5,000 | 1,675 |
| 2024-11-18 | 1,719 | 1,719 | 1,661 | 1,681 | 14,000 | 1,681 |
| 2024-11-15 | 1,620 | 1,620 | 1,550 | 1,599 | 8,100 | 1,599 |
| 2024-11-14 | 1,441 | 1,470 | 1,441 | 1,470 | 300 | 1,470 |
| 2024-11-13 | 1,431 | 1,431 | 1,431 | 1,431 | 200 | 1,431 |
| 2024-11-12 | 1,423 | 1,460 | 1,423 | 1,460 | 200 | 1,460 |
| 2024-11-11 | 1,430 | 1,431 | 1,430 | 1,430 | 600 | 1,430 |
| 2024-11-08 | 1,500 | 1,500 | 1,430 | 1,430 | 1,600 | 1,430 |
| 2024-11-07 | 1,470 | 1,470 | 1,423 | 1,423 | 600 | 1,423 |
| 2024-11-06 | 1,471 | 1,471 | 1,471 | 1,471 | 300 | 1,471 |
| 2024-11-05 | 1,420 | 1,455 | 1,420 | 1,455 | 700 | 1,455 |
| 2024-11-01 | 1,430 | 1,430 | 1,430 | 1,430 | 200 | 1,430 |
| 2024-10-31 | 1,420 | 1,438 | 1,420 | 1,438 | 200 | 1,438 |
| 2024-10-30 | 1,401 | 1,406 | 1,401 | 1,406 | 400 | 1,406 |
| 2024-10-29 | 1,401 | 1,420 | 1,401 | 1,420 | 900 | 1,420 |
| 2024-10-28 | 1,406 | 1,407 | 1,400 | 1,401 | 1,700 | 1,401 |
| 2024-10-25 | 1,480 | 1,480 | 1,403 | 1,405 | 1,800 | 1,405 |
| 2024-10-24 | 1,411 | 1,411 | 1,400 | 1,401 | 2,300 | 1,401 |
| 2024-10-23 | 1,450 | 1,460 | 1,403 | 1,411 | 4,700 | 1,411 |
| 2024-10-22 | 1,501 | 1,510 | 1,451 | 1,510 | 4,900 | 1,510 |
| 2024-10-21 | 1,530 | 1,530 | 1,501 | 1,507 | 11,400 | 1,507 |
分割・併合履歴 ： なし
