7131 のむら産業(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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 1,626 | 1,629 | 1,614 | 1,614 | 1,700 | 1,614 |
| 2024-04-17 | 1,620 | 1,620 | 1,612 | 1,612 | 1,100 | 1,612 |
| 2024-04-16 | 1,648 | 1,648 | 1,629 | 1,629 | 2,700 | 1,629 |
| 2024-04-15 | 1,615 | 1,645 | 1,615 | 1,633 | 4,700 | 1,633 |
| 2024-04-12 | 1,619 | 1,619 | 1,615 | 1,619 | 900 | 1,619 |
| 2024-04-11 | 1,600 | 1,602 | 1,600 | 1,602 | 300 | 1,602 |
| 2024-04-10 | 1,613 | 1,614 | 1,603 | 1,614 | 1,600 | 1,614 |
| 2024-04-09 | 1,602 | 1,602 | 1,600 | 1,602 | 1,200 | 1,602 |
| 2024-04-08 | 1,625 | 1,625 | 1,601 | 1,601 | 2,000 | 1,601 |
| 2024-04-05 | 1,599 | 1,620 | 1,596 | 1,620 | 7,700 | 1,620 |
| 2024-04-04 | 1,590 | 1,639 | 1,590 | 1,639 | 5,500 | 1,639 |
| 2024-04-03 | 1,573 | 1,589 | 1,573 | 1,589 | 1,500 | 1,589 |
| 2024-04-02 | 1,585 | 1,594 | 1,569 | 1,580 | 4,500 | 1,580 |
| 2024-04-01 | 1,605 | 1,605 | 1,582 | 1,582 | 2,900 | 1,582 |
| 2024-03-29 | 1,590 | 1,590 | 1,583 | 1,583 | 300 | 1,583 |
| 2024-03-28 | 1,597 | 1,600 | 1,577 | 1,579 | 3,000 | 1,579 |
| 2024-03-27 | 1,580 | 1,599 | 1,572 | 1,599 | 2,800 | 1,599 |
| 2024-03-26 | 1,593 | 1,610 | 1,590 | 1,610 | 2,600 | 1,610 |
| 2024-03-25 | 1,600 | 1,623 | 1,590 | 1,590 | 3,500 | 1,590 |
| 2024-03-22 | 1,623 | 1,625 | 1,593 | 1,596 | 6,300 | 1,596 |
| 2024-03-21 | 1,629 | 1,653 | 1,617 | 1,617 | 3,600 | 1,617 |
| 2024-03-19 | 1,634 | 1,645 | 1,633 | 1,634 | 2,700 | 1,634 |
| 2024-03-18 | 1,668 | 1,668 | 1,609 | 1,634 | 9,100 | 1,634 |
| 2024-03-15 | 1,633 | 1,679 | 1,591 | 1,668 | 11,600 | 1,668 |
| 2024-03-14 | 1,682 | 1,682 | 1,580 | 1,647 | 23,800 | 1,647 |
| 2024-03-13 | 1,635 | 1,812 | 1,623 | 1,700 | 103,600 | 1,700 |
| 2024-03-12 | 1,471 | 1,549 | 1,471 | 1,549 | 14,300 | 1,549 |
| 2024-03-11 | 1,466 | 1,510 | 1,466 | 1,471 | 2,300 | 1,471 |
| 2024-03-08 | 1,471 | 1,519 | 1,471 | 1,503 | 5,000 | 1,503 |
| 2024-03-07 | 1,473 | 1,499 | 1,464 | 1,483 | 3,500 | 1,483 |
| 2024-03-06 | 1,442 | 1,499 | 1,442 | 1,499 | 3,300 | 1,499 |
| 2024-03-05 | 1,483 | 1,483 | 1,461 | 1,470 | 2,300 | 1,470 |
| 2024-03-04 | 1,473 | 1,482 | 1,450 | 1,481 | 3,000 | 1,481 |
| 2024-03-01 | 1,484 | 1,484 | 1,448 | 1,466 | 3,100 | 1,466 |
| 2024-02-29 | 1,467 | 1,484 | 1,450 | 1,484 | 2,100 | 1,484 |
| 2024-02-28 | 1,448 | 1,468 | 1,448 | 1,467 | 3,100 | 1,467 |
| 2024-02-27 | 1,451 | 1,465 | 1,418 | 1,448 | 21,500 | 1,448 |
| 2024-02-26 | 1,506 | 1,506 | 1,457 | 1,458 | 6,500 | 1,458 |
| 2024-02-22 | 1,472 | 1,480 | 1,469 | 1,480 | 2,400 | 1,480 |
| 2024-02-21 | 1,465 | 1,472 | 1,448 | 1,469 | 1,200 | 1,469 |
| 2024-02-20 | 1,449 | 1,475 | 1,438 | 1,468 | 2,900 | 1,468 |
| 2024-02-19 | 1,426 | 1,452 | 1,426 | 1,448 | 3,400 | 1,448 |
| 2024-02-16 | 1,425 | 1,450 | 1,392 | 1,423 | 10,800 | 1,423 |
| 2024-02-15 | 1,451 | 1,451 | 1,423 | 1,426 | 5,000 | 1,426 |
| 2024-02-14 | 1,475 | 1,498 | 1,434 | 1,458 | 11,200 | 1,458 |
| 2024-02-13 | 1,546 | 1,546 | 1,466 | 1,498 | 11,500 | 1,498 |
| 2024-02-09 | 1,578 | 1,578 | 1,536 | 1,536 | 2,600 | 1,536 |
| 2024-02-08 | 1,572 | 1,576 | 1,555 | 1,576 | 1,200 | 1,576 |
| 2024-02-07 | 1,584 | 1,584 | 1,565 | 1,572 | 2,000 | 1,572 |
| 2024-02-06 | 1,551 | 1,584 | 1,551 | 1,575 | 4,300 | 1,575 |
| 2024-02-05 | 1,563 | 1,570 | 1,560 | 1,570 | 1,500 | 1,570 |
| 2024-02-02 | 1,563 | 1,563 | 1,538 | 1,550 | 2,800 | 1,550 |
| 2024-02-01 | 1,545 | 1,560 | 1,535 | 1,560 | 2,600 | 1,560 |
| 2024-01-31 | 1,574 | 1,574 | 1,545 | 1,545 | 3,700 | 1,545 |
| 2024-01-30 | 1,590 | 1,590 | 1,555 | 1,564 | 2,300 | 1,564 |
| 2024-01-29 | 1,598 | 1,598 | 1,559 | 1,571 | 3,700 | 1,571 |
| 2024-01-26 | 1,576 | 1,591 | 1,558 | 1,588 | 4,400 | 1,588 |
| 2024-01-25 | 1,536 | 1,577 | 1,536 | 1,577 | 4,400 | 1,577 |
| 2024-01-24 | 1,553 | 1,553 | 1,503 | 1,535 | 2,300 | 1,535 |
| 2024-01-23 | 1,546 | 1,577 | 1,542 | 1,553 | 6,300 | 1,553 |
| 2024-01-22 | 1,470 | 1,541 | 1,470 | 1,529 | 11,700 | 1,529 |
| 2024-01-19 | 1,459 | 1,470 | 1,443 | 1,462 | 8,100 | 1,462 |
| 2024-01-18 | 1,452 | 1,463 | 1,451 | 1,451 | 2,700 | 1,451 |
| 2024-01-17 | 1,461 | 1,492 | 1,450 | 1,456 | 9,200 | 1,456 |
| 2024-01-16 | 1,488 | 1,499 | 1,472 | 1,472 | 5,400 | 1,472 |
| 2024-01-15 | 1,507 | 1,507 | 1,460 | 1,488 | 6,700 | 1,488 |
| 2024-01-12 | 1,524 | 1,524 | 1,499 | 1,500 | 5,200 | 1,500 |
| 2024-01-11 | 1,530 | 1,530 | 1,471 | 1,510 | 10,500 | 1,510 |
| 2024-01-10 | 1,514 | 1,514 | 1,482 | 1,514 | 10,600 | 1,514 |
| 2024-01-09 | 1,474 | 1,514 | 1,469 | 1,514 | 6,700 | 1,514 |
| 2024-01-05 | 1,445 | 1,462 | 1,421 | 1,462 | 5,200 | 1,462 |
| 2024-01-04 | 1,409 | 1,445 | 1,395 | 1,445 | 4,800 | 1,445 |
分割・併合履歴 ： なし
