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 |
---|---|---|---|---|---|---|
2024-03-28 | 1,001 | 1,015 | 1,001 | 1,005 | 14,500 | 1,005 |
2024-03-27 | 1,023 | 1,033 | 1,023 | 1,026 | 16,800 | 1,026 |
2024-03-26 | 1,022 | 1,025 | 1,018 | 1,021 | 12,800 | 1,021 |
2024-03-25 | 1,024 | 1,027 | 1,021 | 1,021 | 13,800 | 1,021 |
2024-03-22 | 1,033 | 1,033 | 1,022 | 1,024 | 14,100 | 1,024 |
2024-03-21 | 1,024 | 1,033 | 1,022 | 1,029 | 6,800 | 1,029 |
2024-03-19 | 1,018 | 1,027 | 1,016 | 1,024 | 2,400 | 1,024 |
2024-03-18 | 1,023 | 1,024 | 1,015 | 1,017 | 5,000 | 1,017 |
2024-03-15 | 1,024 | 1,028 | 1,015 | 1,015 | 5,200 | 1,015 |
2024-03-14 | 1,018 | 1,024 | 1,017 | 1,023 | 3,300 | 1,023 |
2024-03-13 | 1,020 | 1,025 | 1,020 | 1,020 | 2,800 | 1,020 |
2024-03-12 | 1,019 | 1,026 | 1,018 | 1,025 | 2,000 | 1,025 |
2024-03-11 | 1,024 | 1,026 | 1,018 | 1,021 | 6,100 | 1,021 |
2024-03-08 | 1,025 | 1,029 | 1,025 | 1,026 | 2,300 | 1,026 |
2024-03-07 | 1,029 | 1,031 | 1,025 | 1,025 | 4,100 | 1,025 |
2024-03-06 | 1,026 | 1,035 | 1,024 | 1,029 | 7,800 | 1,029 |
2024-03-05 | 1,021 | 1,030 | 1,021 | 1,021 | 4,600 | 1,021 |
2024-03-04 | 1,025 | 1,028 | 1,020 | 1,022 | 6,100 | 1,022 |
2024-03-01 | 1,021 | 1,026 | 1,019 | 1,023 | 2,500 | 1,023 |
2024-02-29 | 1,016 | 1,024 | 1,016 | 1,020 | 3,700 | 1,020 |
2024-02-28 | 1,016 | 1,022 | 1,016 | 1,017 | 3,300 | 1,017 |
2024-02-27 | 1,016 | 1,025 | 1,016 | 1,016 | 3,200 | 1,016 |
2024-02-26 | 1,029 | 1,030 | 1,016 | 1,016 | 10,200 | 1,016 |
2024-02-22 | 1,031 | 1,034 | 1,018 | 1,029 | 8,000 | 1,029 |
2024-02-21 | 1,025 | 1,030 | 1,022 | 1,027 | 4,200 | 1,027 |
2024-02-20 | 1,029 | 1,030 | 1,023 | 1,026 | 2,400 | 1,026 |
2024-02-19 | 1,028 | 1,033 | 1,028 | 1,029 | 1,300 | 1,029 |
2024-02-16 | 1,023 | 1,028 | 1,023 | 1,028 | 3,200 | 1,028 |
2024-02-15 | 1,034 | 1,034 | 1,025 | 1,025 | 3,900 | 1,025 |
2024-02-14 | 1,038 | 1,040 | 1,031 | 1,034 | 4,300 | 1,034 |
2024-02-13 | 1,030 | 1,040 | 1,030 | 1,031 | 5,000 | 1,031 |
2024-02-09 | 1,031 | 1,033 | 1,027 | 1,027 | 3,000 | 1,027 |
2024-02-08 | 1,032 | 1,033 | 1,027 | 1,030 | 7,500 | 1,030 |
2024-02-07 | 1,040 | 1,040 | 1,032 | 1,035 | 6,100 | 1,035 |
2024-02-06 | 1,038 | 1,040 | 1,033 | 1,040 | 4,800 | 1,040 |
2024-02-05 | 1,038 | 1,040 | 1,030 | 1,036 | 11,800 | 1,036 |
2024-02-02 | 1,038 | 1,040 | 1,031 | 1,038 | 7,100 | 1,038 |
2024-02-01 | 1,040 | 1,040 | 1,025 | 1,030 | 10,700 | 1,030 |
2024-01-31 | 1,040 | 1,040 | 1,031 | 1,034 | 11,400 | 1,034 |
2024-01-30 | 1,029 | 1,039 | 1,015 | 1,015 | 46,900 | 1,015 |
2024-01-29 | 1,024 | 1,029 | 1,021 | 1,029 | 5,100 | 1,029 |
2024-01-26 | 1,024 | 1,026 | 1,015 | 1,024 | 5,500 | 1,024 |
2024-01-25 | 1,021 | 1,027 | 1,021 | 1,021 | 3,700 | 1,021 |
2024-01-24 | 1,019 | 1,022 | 1,017 | 1,022 | 3,600 | 1,022 |
2024-01-23 | 1,024 | 1,025 | 1,012 | 1,012 | 7,600 | 1,012 |
2024-01-22 | 1,024 | 1,024 | 1,015 | 1,016 | 5,200 | 1,016 |
2024-01-19 | 1,023 | 1,024 | 1,014 | 1,014 | 6,400 | 1,014 |
2024-01-18 | 1,026 | 1,032 | 1,023 | 1,023 | 5,000 | 1,023 |
2024-01-17 | 1,015 | 1,030 | 1,010 | 1,026 | 21,300 | 1,026 |
2024-01-16 | 1,015 | 1,018 | 1,008 | 1,009 | 10,900 | 1,009 |
2024-01-15 | 1,022 | 1,022 | 1,010 | 1,010 | 7,900 | 1,010 |
2024-01-12 | 1,020 | 1,020 | 1,010 | 1,010 | 6,100 | 1,010 |
2024-01-11 | 1,017 | 1,017 | 1,011 | 1,014 | 7,900 | 1,014 |
2024-01-10 | 1,002 | 1,011 | 1,002 | 1,011 | 8,900 | 1,011 |
2024-01-09 | 1,002 | 1,018 | 1,002 | 1,015 | 9,200 | 1,015 |
2024-01-05 | 999 | 999 | 995 | 999 | 4,600 | 999 |
2024-01-04 | 990 | 998 | 990 | 994 | 9,400 | 994 |
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