7356 Retty(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 156 | 160 | 156 | 160 | 25,600 | 160 |
| 2024-04-25 | 160 | 160 | 156 | 158 | 49,200 | 158 |
| 2024-04-24 | 156 | 160 | 154 | 158 | 38,800 | 158 |
| 2024-04-23 | 156 | 156 | 154 | 155 | 33,800 | 155 |
| 2024-04-22 | 154 | 155 | 152 | 154 | 30,800 | 154 |
| 2024-04-19 | 155 | 155 | 151 | 151 | 62,500 | 151 |
| 2024-04-18 | 153 | 156 | 152 | 156 | 77,900 | 156 |
| 2024-04-17 | 161 | 174 | 153 | 153 | 730,400 | 153 |
| 2024-04-16 | 169 | 169 | 152 | 159 | 300,700 | 159 |
| 2024-04-15 | 170 | 170 | 166 | 168 | 99,000 | 168 |
| 2024-04-12 | 168 | 173 | 166 | 170 | 92,500 | 170 |
| 2024-04-11 | 165 | 168 | 164 | 167 | 24,900 | 167 |
| 2024-04-10 | 163 | 167 | 163 | 167 | 10,000 | 167 |
| 2024-04-09 | 165 | 165 | 163 | 164 | 43,500 | 164 |
| 2024-04-08 | 165 | 166 | 162 | 166 | 31,900 | 166 |
| 2024-04-05 | 163 | 167 | 162 | 165 | 67,700 | 165 |
| 2024-04-04 | 165 | 167 | 164 | 164 | 17,800 | 164 |
| 2024-04-03 | 164 | 165 | 163 | 165 | 50,300 | 165 |
| 2024-04-02 | 167 | 167 | 164 | 165 | 67,500 | 165 |
| 2024-04-01 | 171 | 171 | 166 | 166 | 80,600 | 166 |
| 2024-03-29 | 166 | 169 | 166 | 168 | 44,800 | 168 |
| 2024-03-28 | 172 | 172 | 162 | 166 | 203,600 | 166 |
| 2024-03-27 | 172 | 174 | 171 | 171 | 80,000 | 171 |
| 2024-03-26 | 173 | 174 | 170 | 174 | 68,800 | 174 |
| 2024-03-25 | 171 | 178 | 170 | 173 | 180,900 | 173 |
| 2024-03-22 | 181 | 184 | 168 | 172 | 871,200 | 172 |
| 2024-03-21 | 189 | 195 | 183 | 183 | 607,400 | 183 |
| 2024-03-19 | 184 | 195 | 182 | 184 | 1,489,400 | 184 |
| 2024-03-18 | 169 | 215 | 169 | 182 | 5,907,300 | 182 |
| 2024-03-15 | 170 | 170 | 167 | 169 | 21,700 | 169 |
| 2024-03-14 | 169 | 171 | 169 | 170 | 12,800 | 170 |
| 2024-03-13 | 169 | 172 | 169 | 170 | 21,200 | 170 |
| 2024-03-12 | 170 | 171 | 168 | 170 | 21,000 | 170 |
| 2024-03-11 | 170 | 171 | 167 | 171 | 31,700 | 171 |
| 2024-03-08 | 168 | 171 | 167 | 170 | 23,100 | 170 |
| 2024-03-07 | 170 | 171 | 167 | 168 | 27,700 | 168 |
| 2024-03-06 | 169 | 171 | 169 | 170 | 21,600 | 170 |
| 2024-03-05 | 168 | 170 | 167 | 168 | 20,300 | 168 |
| 2024-03-04 | 169 | 171 | 168 | 170 | 34,100 | 170 |
| 2024-03-01 | 171 | 172 | 169 | 169 | 40,700 | 169 |
| 2024-02-29 | 170 | 173 | 169 | 172 | 70,000 | 172 |
| 2024-02-28 | 168 | 171 | 168 | 171 | 26,300 | 171 |
| 2024-02-27 | 168 | 170 | 166 | 169 | 36,600 | 169 |
| 2024-02-26 | 170 | 171 | 164 | 169 | 30,300 | 169 |
| 2024-02-22 | 170 | 171 | 168 | 169 | 39,300 | 169 |
| 2024-02-21 | 171 | 171 | 169 | 169 | 14,200 | 169 |
| 2024-02-20 | 171 | 173 | 168 | 171 | 41,600 | 171 |
| 2024-02-19 | 170 | 175 | 164 | 170 | 78,700 | 170 |
| 2024-02-16 | 168 | 170 | 164 | 170 | 55,900 | 170 |
| 2024-02-15 | 170 | 170 | 164 | 167 | 81,700 | 167 |
| 2024-02-14 | 175 | 175 | 169 | 170 | 38,800 | 170 |
| 2024-02-13 | 168 | 171 | 166 | 171 | 42,300 | 171 |
| 2024-02-09 | 168 | 168 | 166 | 167 | 20,000 | 167 |
| 2024-02-08 | 167 | 169 | 167 | 168 | 7,500 | 168 |
| 2024-02-07 | 169 | 170 | 166 | 167 | 31,200 | 167 |
| 2024-02-06 | 172 | 172 | 169 | 170 | 30,500 | 170 |
| 2024-02-05 | 172 | 174 | 172 | 173 | 18,400 | 173 |
| 2024-02-02 | 174 | 175 | 172 | 173 | 23,200 | 173 |
| 2024-02-01 | 176 | 176 | 173 | 174 | 16,900 | 174 |
| 2024-01-31 | 175 | 181 | 175 | 177 | 80,700 | 177 |
| 2024-01-30 | 174 | 176 | 173 | 176 | 17,200 | 176 |
| 2024-01-29 | 175 | 175 | 172 | 173 | 14,600 | 173 |
| 2024-01-26 | 175 | 175 | 172 | 174 | 27,900 | 174 |
| 2024-01-25 | 174 | 174 | 173 | 174 | 15,900 | 174 |
| 2024-01-24 | 174 | 174 | 170 | 173 | 24,700 | 173 |
| 2024-01-23 | 175 | 177 | 175 | 176 | 11,100 | 176 |
| 2024-01-22 | 173 | 176 | 173 | 175 | 6,700 | 175 |
| 2024-01-19 | 175 | 175 | 172 | 173 | 17,500 | 173 |
| 2024-01-18 | 173 | 176 | 173 | 175 | 9,300 | 175 |
| 2024-01-17 | 174 | 178 | 171 | 173 | 81,300 | 173 |
| 2024-01-16 | 172 | 177 | 171 | 174 | 37,800 | 174 |
| 2024-01-15 | 167 | 172 | 167 | 172 | 21,400 | 172 |
| 2024-01-12 | 166 | 170 | 166 | 168 | 50,300 | 168 |
| 2024-01-11 | 173 | 174 | 170 | 170 | 32,600 | 170 |
| 2024-01-10 | 174 | 174 | 171 | 174 | 17,600 | 174 |
| 2024-01-09 | 172 | 175 | 170 | 174 | 24,600 | 174 |
| 2024-01-05 | 173 | 176 | 168 | 171 | 27,500 | 171 |
| 2024-01-04 | 169 | 179 | 169 | 175 | 57,500 | 175 |
分割・併合履歴 ： なし
