1. HOME >
  2. 株価時系列 >
  3. 7276 >
  4. 2023年

7276 (株)小糸製作所 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,193.52,2152,177.52,197.5714,2002,197.50
2023-12-282,170.52,193.52,1622,1901,385,3002,190
2023-12-272,142.52,181.52,137.52,173.51,067,2002,173.50
2023-12-262,1952,2022,133.52,163.51,251,9002,163.50
2023-12-252,2642,2682,1912,192.5604,5002,192.50
2023-12-222,2602,2712,2552,264483,4002,264
2023-12-212,2212,255.52,215.52,250588,4002,250
2023-12-202,2572,2652,246.52,253809,4002,253
2023-12-192,2452,250.52,217.52,250782,5002,250
2023-12-182,2402,260.52,2222,255769,4002,255
2023-12-152,2542,2642,237.52,2571,975,1002,257
2023-12-142,2602,261.52,2162,2291,321,4002,229
2023-12-132,2452,263.52,236.52,260931,1002,260
2023-12-122,271.52,2852,252.52,259617,9002,259
2023-12-112,255.52,264.52,2412,2521,254,4002,252
2023-12-082,2202,2392,198.52,222.51,327,1002,222.50
2023-12-072,2722,2842,232.52,244931,9002,244
2023-12-062,257.52,283.52,242.52,272.51,251,7002,272.50
2023-12-052,2282,2552,222.52,240981,2002,240
2023-12-042,2002,2122,163.52,2101,170,0002,210
2023-12-012,236.52,237.52,2152,221.5928,7002,221.50
2023-11-302,215.52,2382,205.52,236.52,777,3002,236.50
2023-11-292,2182,238.52,207.52,216.51,181,8002,216.50
2023-11-282,255.52,2642,227.52,258.51,009,1002,258.50
2023-11-272,295.52,295.52,2662,276.5590,6002,276.50
2023-11-242,306.52,312.52,2842,295543,7002,295
2023-11-222,2362,277.52,223.52,275.5817,9002,275.50
2023-11-212,2902,2962,2342,255996,8002,255
2023-11-202,3552,364.52,303.52,303.5627,8002,303.50
2023-11-172,3972,397.52,354.52,367789,7002,367
2023-11-162,4142,433.52,387.52,3991,291,3002,399
2023-11-152,4002,4352,3922,4291,115,5002,429
2023-11-142,3652,3812,3492,374.5947,7002,374.50
2023-11-132,3792,379.52,3252,329.5738,8002,329.50
2023-11-102,3462,364.52,3262,350.5782,4002,350.50
2023-11-092,314.52,3442,297.52,342838,9002,342
2023-11-082,382.52,3992,3032,3131,213,2002,313
2023-11-072,4502,4512,3782,379.5811,8002,379.50
2023-11-062,4522,4652,4172,434.51,493,0002,434.50
2023-11-022,3742,3802,333.52,3771,447,4002,377
2023-11-012,3062,3852,2972,342.53,167,2002,342.50
2023-10-312,240.52,2552,208.52,239.52,094,5002,239.50
2023-10-302,2022,2332,1822,222.53,974,5002,222.50
2023-10-272,2132,237.52,2082,236994,7002,236
2023-10-262,222.52,224.52,1892,198653,5002,198
2023-10-252,2322,2502,222.52,229755,8002,229
2023-10-242,199.52,219.52,1602,213.51,041,4002,213.50
2023-10-232,206.52,2242,1962,209781,0002,209
2023-10-202,2122,2492,2022,219.51,054,7002,219.50
2023-10-192,2422,272.52,2262,2341,078,7002,234
2023-10-182,3252,3322,261.52,290.51,261,9002,290.50
2023-10-172,319.52,3342,278.52,2982,102,0002,298
2023-10-162,3252,3272,2892,302.51,496,8002,302.50
2023-10-132,325.52,3592,313.52,325.51,644,3002,325.50
2023-10-122,3592,3672,328.52,360.51,621,8002,360.50
2023-10-112,3782,384.52,3472,349.51,216,5002,349.50
2023-10-102,3692,3782,353.52,3761,560,2002,376
2023-10-062,324.52,352.52,318.52,3411,272,4002,341
2023-10-052,3052,3472,2982,340.52,014,9002,340.50
2023-10-042,2552,286.52,248.52,277.52,301,4002,277.50
2023-10-032,3202,3292,2762,285.51,864,0002,285.50
2023-10-022,2662,316.52,265.52,290.51,375,7002,290.50
2023-09-292,2862,290.52,240.52,256.51,605,6002,256.50
2023-09-282,284.52,304.52,2672,284.51,222,3002,284.50
2023-09-272,2632,3062,2562,3061,064,4002,306
2023-09-262,3092,309.52,286.52,294.5973,1002,294.50
2023-09-252,3052,321.52,287.52,314.51,303,5002,314.50
2023-09-222,2552,296.52,2492,280.51,218,0002,280.50
2023-09-212,3502,355.52,2882,2921,548,8002,292
2023-09-202,382.52,3872,3672,368.51,520,2002,368.50
2023-09-192,3612,3612,3282,3471,908,5002,347
2023-09-152,3702,3992,346.52,384.52,373,1002,384.50
2023-09-142,3652,3732,3102,3401,778,5002,340
2023-09-132,430.52,4322,3972,415761,0002,415
2023-09-122,3602,4172,3602,4161,257,1002,416
2023-09-112,3842,394.52,359.52,359.5949,9002,359.50
2023-09-082,443.52,4462,3892,389.51,273,0002,389.50
2023-09-072,4772,4892,4552,459.5984,5002,459.50
2023-09-062,4662,4922,4622,4801,057,5002,480
2023-09-052,477.52,483.52,430.52,457.51,388,2002,457.50
2023-09-042,478.52,4892,449.52,471.51,221,7002,471.50
2023-09-012,4602,483.52,4502,470.5702,5002,470.50
2023-08-312,457.52,4962,457.52,475.51,089,2002,475.50
2023-08-302,4352,4672,4262,457.5756,0002,457.50
2023-08-292,4152,425.52,405.52,419.5639,7002,419.50
2023-08-282,401.52,423.52,3972,4201,423,7002,420
2023-08-252,396.52,4242,3862,3951,248,6002,395
2023-08-242,438.52,4422,385.52,3971,407,5002,397
2023-08-232,4032,445.52,3872,438.52,079,7002,438.50
2023-08-222,486.52,499.52,4722,496602,2002,496
2023-08-212,488.52,5042,460.52,468.5743,8002,468.50
2023-08-182,454.52,496.52,448.52,488.5631,2002,488.50
2023-08-172,5002,5082,4362,481949,5002,481
2023-08-162,518.52,530.52,4982,501.5726,4002,501.50
2023-08-152,5412,5742,5412,550.5811,0002,550.50
2023-08-142,5702,6082,5262,526809,3002,526
2023-08-102,509.52,569.52,5072,568.5539,5002,568.50
2023-08-092,5392,5562,5232,524.5741,1002,524.50
2023-08-082,537.52,5642,535.52,554606,7002,554
2023-08-072,5192,562.52,5112,546.5833,6002,546.50
2023-08-042,5332,5342,4972,5241,147,3002,524
2023-08-032,5962,598.52,537.52,540.51,287,7002,540.50
2023-08-022,618.52,6672,6012,611.5877,6002,611.50
2023-08-012,6202,657.52,6162,647.5957,2002,647.50
2023-07-312,625.52,6382,588.52,610.51,388,9002,610.50
2023-07-282,5602,617.52,538.52,602.51,899,2002,602.50
2023-07-272,5702,6222,5402,5903,016,6002,590
2023-07-262,6962,6962,614.52,6321,354,2002,632
2023-07-252,6332,663.52,623.52,656.5803,8002,656.50
2023-07-242,615.52,642.52,611.52,633962,8002,633
2023-07-212,567.52,5932,556.52,583.5728,8002,583.50
2023-07-202,5962,6132,574.52,574.5763,9002,574.50
2023-07-192,5722,593.52,5662,588.5859,5002,588.50
2023-07-182,5032,5442,5032,542682,9002,542
2023-07-142,509.52,525.52,4662,499834,1002,499
2023-07-132,5032,522.52,4882,511958,9002,511
2023-07-122,4912,5022,4602,485.51,084,8002,485.50
2023-07-112,4962,505.52,4642,480.51,132,5002,480.50
2023-07-102,5182,5262,4562,4961,658,9002,496
2023-07-072,504.52,563.52,4972,5181,954,0002,518
2023-07-062,5302,570.52,4962,511.52,002,3002,511.50
2023-07-052,561.52,597.52,545.52,5801,470,1002,580
2023-07-042,6002,603.52,5692,578.51,505,7002,578.50
2023-07-032,6302,634.52,6112,611.51,019,5002,611.50
2023-06-302,597.52,598.52,5582,592.51,555,6002,592.50
2023-06-292,6402,665.52,6112,6261,125,5002,626
2023-06-282,6292,656.52,620.52,650.51,077,2002,650.50
2023-06-272,6572,657.52,562.52,583.51,273,1002,583.50
2023-06-262,6442,6722,6022,645.5849,4002,645.50
2023-06-232,7282,736.52,633.52,649.5978,8002,649.50
2023-06-222,729.52,748.52,7072,716.5756,6002,716.50
2023-06-212,6832,755.52,677.52,740978,0002,740
2023-06-202,7212,7372,683.52,6981,283,6002,698
2023-06-192,8132,815.52,731.52,751772,7002,751
2023-06-162,8482,8482,791.52,8061,065,8002,806
2023-06-152,8622,8662,8202,848924,3002,848
2023-06-142,8002,847.52,8002,826.51,107,6002,826.50
2023-06-132,7022,7692,6932,754.51,033,4002,754.50
2023-06-122,691.52,7072,6712,681923,6002,681
2023-06-092,6892,7132,6722,680.51,268,0002,680.50
2023-06-082,7402,7452,652.52,673809,8002,673
2023-06-072,7482,783.52,725.52,7281,262,6002,728
2023-06-062,7032,718.52,6672,712.5828,7002,712.50
2023-06-052,7292,748.52,715.52,742873,8002,742
2023-06-022,6282,6842,6232,679742,5002,679
2023-06-012,6042,6192,5762,605858,0002,605
2023-05-312,5992,6332,5862,6221,868,8002,622
2023-05-302,6332,6472,6052,622786,2002,622
2023-05-292,7162,7212,6582,658915,1002,658
2023-05-262,6812,6982,6552,668896,1002,668
2023-05-252,6762,7142,6622,662891,1002,662
2023-05-242,7052,7062,6732,682751,6002,682
2023-05-232,7592,7672,7102,724659,5002,724
2023-05-222,7152,7582,7052,752502,4002,752
2023-05-192,7062,7632,7002,742850,4002,742
2023-05-182,6782,6892,6482,6881,035,4002,688
2023-05-172,6662,6822,6362,641957,9002,641
2023-05-162,7052,7132,6612,674913,7002,674
2023-05-152,6842,7252,6802,693735,1002,693
2023-05-122,6982,7222,6842,6951,284,5002,695
2023-05-112,6532,6882,6402,6721,312,9002,672
2023-05-102,6102,6332,5882,630917,3002,630
2023-05-092,6092,6272,5872,624904,1002,624
2023-05-082,6282,6602,6102,6151,061,9002,615
2023-05-022,6142,6182,5852,594845,7002,594
2023-05-012,6152,6402,6112,6301,209,7002,630
2023-04-282,5952,6232,5762,6151,973,4002,615
2023-04-272,6262,6512,5412,5923,075,5002,592
2023-04-262,4542,4632,4182,426850,9002,426
2023-04-252,4822,4952,4582,470730,3002,470
2023-04-242,4552,4762,4422,467673,1002,467
2023-04-212,4062,4472,3992,442950,2002,442
2023-04-202,4182,4402,4082,426778,4002,426
2023-04-192,4492,4582,4222,438619,4002,438
2023-04-182,4432,4542,4202,437744,9002,437
2023-04-172,4412,4622,4342,456752,9002,456
2023-04-142,4432,4592,4252,436976,3002,436
2023-04-132,4772,4812,4372,447544,3002,447
2023-04-122,4692,4922,4602,483742,3002,483
2023-04-112,4562,4672,4432,459723,6002,459
2023-04-102,4022,4252,3812,419695,6002,419
2023-04-072,3702,3962,3702,383603,9002,383
2023-04-062,4102,4102,3522,3661,100,0002,366
2023-04-052,4942,4942,4412,4441,067,2002,444
2023-04-042,5002,5402,4912,539842,3002,539
2023-04-032,5302,5432,5052,518861,9002,518
2023-03-312,4652,5092,4652,500917,0002,500
2023-03-302,4742,4752,4302,4511,256,5002,451
2023-03-292,3912,4902,3872,4791,462,4002,479
2023-03-282,3922,4262,3792,3941,372,5002,394
2023-03-272,3082,3502,3062,346638,4002,346
2023-03-242,2812,3012,2772,297454,1002,297
2023-03-232,2222,2872,2202,284460,4002,284
2023-03-222,2652,2652,2342,2541,230,1002,254
2023-03-202,2392,2472,2202,227631,5002,227
2023-03-172,2742,2892,2432,264875,0002,264
2023-03-162,2172,2432,2132,240778,5002,240
2023-03-152,3182,3182,2792,295686,3002,295
2023-03-142,2962,3212,2372,2861,231,2002,286
2023-03-132,4102,4152,3192,3381,035,7002,338
2023-03-102,3962,4372,3962,4191,083,7002,419
2023-03-092,3912,4332,3892,4261,029,9002,426
2023-03-082,3332,3602,3302,355429,4002,355
2023-03-072,3592,3772,3522,357441,3002,357
2023-03-062,3552,3702,3352,360522,0002,360
2023-03-032,3132,3382,3062,323861,1002,323
2023-03-022,3242,3292,2972,304441,7002,304
2023-03-012,2892,3142,2732,313500,5002,313
2023-02-282,3102,3132,2762,287715,5002,287
2023-02-272,2702,2922,2602,288494,2002,288
2023-02-242,2502,2782,2362,270693,9002,270
2023-02-222,2862,2942,2462,256928,5002,256
2023-02-212,2942,3102,2872,310543,3002,310
2023-02-202,2972,3022,2842,287492,5002,287
2023-02-172,2722,2952,2602,283448,0002,283
2023-02-162,2682,2922,2552,288770,5002,288
2023-02-152,2512,2532,2202,231683,3002,231
2023-02-142,2612,2652,2342,248789,1002,248
2023-02-132,2472,2642,2172,235836,6002,235
2023-02-102,2202,2692,2162,237843,4002,237
2023-02-092,2332,2532,2292,246403,6002,246
2023-02-082,2342,2542,2152,232620,7002,232
2023-02-072,2052,2342,2022,215790,7002,215
2023-02-062,2312,2482,1312,2191,094,1002,219
2023-02-032,1662,2022,1502,1811,434,2002,181
2023-02-022,1732,1922,1422,182928,0002,182
2023-02-012,2052,2222,1572,160866,9002,160
2023-01-312,1692,1902,1352,1801,290,6002,180
2023-01-302,1022,1632,0852,1551,391,6002,155
2023-01-271,9782,1151,9772,1002,256,0002,100
2023-01-262,0992,1102,0762,0921,108,1002,092
2023-01-252,0992,1282,0902,118668,1002,118
2023-01-242,0942,1172,0842,116645,8002,116
2023-01-232,0592,0742,0462,062682,8002,062
2023-01-202,0232,0372,0132,031521,8002,031
2023-01-192,0652,0682,0322,036438,8002,036
2023-01-182,0702,1182,0452,088484,1002,088
2023-01-172,0342,0872,0332,075440,2002,075
2023-01-162,0202,0352,0072,022334,9002,022
2023-01-132,0712,0882,0362,041498,5002,041
2023-01-122,0912,1022,0712,073497,7002,073
2023-01-112,0602,0832,0472,076677,2002,076
2023-01-102,0902,0942,0492,060729,1002,060
2023-01-062,0252,0802,0222,073616,3002,073
2023-01-051,9892,0401,9692,037946,4002,037
2023-01-041,9632,0001,9522,000927,3002,000

分割・併合履歴 ： [2022-09-29]1株→2株