7284 盟和産業(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
2024-05-179961,0069969984,200998
2024-05-161,0011,0029969969,500996
2024-05-159989999959992,300999
2024-05-149979989929935,200993
2024-05-139979989929928,100992
2024-05-101,0001,0049959982,900998
2024-05-091,0001,0029959994,700999
2024-05-081,0001,0069969966,900996
2024-05-071,0051,0059969966,900996
2024-05-029951,0009959966,600996
2024-05-01992995992995900995
2024-04-309889979889932,300993
2024-04-2699799998298220,100982
2024-04-259991,0029989982,800998
2024-04-249971,0019979972,600997
2024-04-239951,0009959952,500995
2024-04-229991,0019959954,600995
2024-04-199919979919953,500995
2024-04-189939989919911,600991
2024-04-179909999889935,700993
2024-04-169909939909905,300990
2024-04-159939989909906,100990
2024-04-121,0021,0039909926,600992
2024-04-111,0051,0051,0001,0002,0001,000
2024-04-101,0011,0041,0011,0041,8001,004
2024-04-091,0011,0069989984,300998
2024-04-089971,0019971,0012,9001,001
2024-04-051,0011,0049979977,000997
2024-04-041,0151,0151,0021,0025,3001,002
2024-04-031,0101,0181,0101,0101,7001,010
2024-04-021,0221,0221,0071,0104,7001,010
2024-04-011,0181,0311,0151,02210,8001,022
2024-03-291,0021,0131,0021,01310,6001,013
2024-03-281,0011,0151,0011,00514,5001,005
2024-03-271,0231,0331,0231,02616,8001,026
2024-03-261,0221,0251,0181,02112,8001,021
2024-03-251,0241,0271,0211,02113,8001,021
2024-03-221,0331,0331,0221,02414,1001,024
2024-03-211,0241,0331,0221,0296,8001,029
2024-03-191,0181,0271,0161,0242,4001,024
2024-03-181,0231,0241,0151,0175,0001,017
2024-03-151,0241,0281,0151,0155,2001,015
2024-03-141,0181,0241,0171,0233,3001,023
2024-03-131,0201,0251,0201,0202,8001,020
2024-03-121,0191,0261,0181,0252,0001,025
2024-03-111,0241,0261,0181,0216,1001,021
2024-03-081,0251,0291,0251,0262,3001,026
2024-03-071,0291,0311,0251,0254,1001,025
2024-03-061,0261,0351,0241,0297,8001,029
2024-03-051,0211,0301,0211,0214,6001,021
2024-03-041,0251,0281,0201,0226,1001,022
2024-03-011,0211,0261,0191,0232,5001,023
2024-02-291,0161,0241,0161,0203,7001,020
2024-02-281,0161,0221,0161,0173,3001,017
2024-02-271,0161,0251,0161,0163,2001,016
2024-02-261,0291,0301,0161,01610,2001,016
2024-02-221,0311,0341,0181,0298,0001,029
2024-02-211,0251,0301,0221,0274,2001,027
2024-02-201,0291,0301,0231,0262,4001,026
2024-02-191,0281,0331,0281,0291,3001,029
2024-02-161,0231,0281,0231,0283,2001,028
2024-02-151,0341,0341,0251,0253,9001,025
2024-02-141,0381,0401,0311,0344,3001,034
2024-02-131,0301,0401,0301,0315,0001,031
2024-02-091,0311,0331,0271,0273,0001,027
2024-02-081,0321,0331,0271,0307,5001,030
2024-02-071,0401,0401,0321,0356,1001,035
2024-02-061,0381,0401,0331,0404,8001,040
2024-02-051,0381,0401,0301,03611,8001,036
2024-02-021,0381,0401,0311,0387,1001,038
2024-02-011,0401,0401,0251,03010,7001,030
2024-01-311,0401,0401,0311,03411,4001,034
2024-01-301,0291,0391,0151,01546,9001,015
2024-01-291,0241,0291,0211,0295,1001,029
2024-01-261,0241,0261,0151,0245,5001,024
2024-01-251,0211,0271,0211,0213,7001,021
2024-01-241,0191,0221,0171,0223,6001,022
2024-01-231,0241,0251,0121,0127,6001,012
2024-01-221,0241,0241,0151,0165,2001,016
2024-01-191,0231,0241,0141,0146,4001,014
2024-01-181,0261,0321,0231,0235,0001,023
2024-01-171,0151,0301,0101,02621,3001,026
2024-01-161,0151,0181,0081,00910,9001,009
2024-01-151,0221,0221,0101,0107,9001,010
2024-01-121,0201,0201,0101,0106,1001,010
2024-01-111,0171,0171,0111,0147,9001,014
2024-01-101,0021,0111,0021,0118,9001,011
2024-01-091,0021,0181,0021,0159,2001,015
2024-01-059999999959994,600999
2024-01-049909989909949,400994

分割・併合履歴 : [2015-09-28]1株→0.1株 [2014-03-27]1株→2株 [1986-10-28]1株→1.06株 [1985-04-25]1株→1.1株