7635 杉田エース(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 | 1,315 | 1,330 | 1,315 | 1,330 | 500 | 1,330 |
| 2024-04-25 | 1,290 | 1,316 | 1,279 | 1,316 | 900 | 1,316 |
| 2024-04-24 | 1,275 | 1,290 | 1,272 | 1,290 | 1,800 | 1,290 |
| 2024-04-23 | 1,275 | 1,275 | 1,275 | 1,275 | 200 | 1,275 |
| 2024-04-22 | 1,273 | 1,280 | 1,272 | 1,275 | 600 | 1,275 |
| 2024-04-19 | 1,278 | 1,278 | 1,272 | 1,273 | 1,300 | 1,273 |
| 2024-04-18 | 1,300 | 1,300 | 1,276 | 1,299 | 1,800 | 1,299 |
| 2024-04-17 | 1,303 | 1,306 | 1,301 | 1,306 | 500 | 1,306 |
| 2024-04-16 | 1,317 | 1,318 | 1,310 | 1,310 | 700 | 1,310 |
| 2024-04-15 | 1,319 | 1,319 | 1,318 | 1,318 | 300 | 1,318 |
| 2024-04-12 | 1,335 | 1,335 | 1,319 | 1,319 | 400 | 1,319 |
| 2024-04-11 | 1,325 | 1,325 | 1,320 | 1,321 | 900 | 1,321 |
| 2024-04-10 | 1,328 | 1,328 | 1,328 | 1,328 | 100 | 1,328 |
| 2024-04-09 | 1,323 | 1,352 | 1,322 | 1,322 | 1,300 | 1,322 |
| 2024-04-08 | 1,323 | 1,323 | 1,323 | 1,323 | 300 | 1,323 |
| 2024-04-05 | 1,331 | 1,332 | 1,321 | 1,322 | 2,200 | 1,322 |
| 2024-04-04 | 1,402 | 1,402 | 1,342 | 1,354 | 3,200 | 1,354 |
| 2024-04-03 | 1,332 | 1,404 | 1,332 | 1,404 | 2,900 | 1,404 |
| 2024-04-02 | 1,349 | 1,349 | 1,338 | 1,338 | 1,200 | 1,338 |
| 2024-04-01 | 1,346 | 1,349 | 1,342 | 1,349 | 1,200 | 1,349 |
| 2024-03-29 | 1,377 | 1,377 | 1,342 | 1,342 | 3,600 | 1,342 |
| 2024-03-28 | 1,351 | 1,403 | 1,320 | 1,386 | 8,300 | 1,386 |
| 2024-03-27 | 1,490 | 1,519 | 1,440 | 1,504 | 5,900 | 1,504 |
| 2024-03-26 | 1,524 | 1,525 | 1,493 | 1,520 | 2,100 | 1,520 |
| 2024-03-25 | 1,489 | 1,523 | 1,489 | 1,523 | 3,800 | 1,523 |
| 2024-03-22 | 1,498 | 1,513 | 1,457 | 1,488 | 5,000 | 1,488 |
| 2024-03-21 | 1,481 | 1,487 | 1,458 | 1,483 | 3,300 | 1,483 |
| 2024-03-19 | 1,448 | 1,455 | 1,448 | 1,451 | 1,400 | 1,451 |
| 2024-03-18 | 1,435 | 1,448 | 1,427 | 1,448 | 2,300 | 1,448 |
| 2024-03-15 | 1,401 | 1,419 | 1,401 | 1,412 | 1,700 | 1,412 |
| 2024-03-14 | 1,384 | 1,409 | 1,384 | 1,407 | 600 | 1,407 |
| 2024-03-13 | 1,400 | 1,406 | 1,392 | 1,406 | 600 | 1,406 |
| 2024-03-12 | 1,368 | 1,392 | 1,364 | 1,392 | 1,800 | 1,392 |
| 2024-03-11 | 1,376 | 1,380 | 1,360 | 1,368 | 2,400 | 1,368 |
| 2024-03-08 | 1,357 | 1,384 | 1,356 | 1,376 | 1,500 | 1,376 |
| 2024-03-07 | 1,398 | 1,398 | 1,358 | 1,358 | 1,500 | 1,358 |
| 2024-03-06 | 1,350 | 1,399 | 1,350 | 1,399 | 1,500 | 1,399 |
| 2024-03-05 | 1,370 | 1,372 | 1,352 | 1,356 | 5,600 | 1,356 |
| 2024-03-04 | 1,382 | 1,446 | 1,352 | 1,399 | 5,400 | 1,399 |
| 2024-03-01 | 1,440 | 1,620 | 1,352 | 1,352 | 27,300 | 1,352 |
| 2024-02-29 | 1,300 | 1,320 | 1,300 | 1,320 | 3,500 | 1,320 |
| 2024-02-28 | 1,278 | 1,300 | 1,278 | 1,300 | 1,900 | 1,300 |
| 2024-02-27 | 1,270 | 1,290 | 1,270 | 1,278 | 1,700 | 1,278 |
| 2024-02-26 | 1,258 | 1,270 | 1,258 | 1,260 | 1,800 | 1,260 |
| 2024-02-22 | 1,236 | 1,260 | 1,235 | 1,258 | 1,600 | 1,258 |
| 2024-02-21 | 1,219 | 1,236 | 1,215 | 1,236 | 2,100 | 1,236 |
| 2024-02-20 | 1,230 | 1,238 | 1,215 | 1,223 | 2,100 | 1,223 |
| 2024-02-19 | 1,223 | 1,227 | 1,222 | 1,227 | 600 | 1,227 |
| 2024-02-16 | 1,225 | 1,261 | 1,210 | 1,210 | 3,500 | 1,210 |
| 2024-02-15 | 1,258 | 1,260 | 1,221 | 1,221 | 1,800 | 1,221 |
| 2024-02-14 | 1,251 | 1,257 | 1,248 | 1,257 | 600 | 1,257 |
| 2024-02-13 | 1,236 | 1,248 | 1,236 | 1,248 | 400 | 1,248 |
| 2024-02-09 | 1,235 | 1,256 | 1,235 | 1,236 | 1,500 | 1,236 |
| 2024-02-08 | 1,229 | 1,246 | 1,228 | 1,246 | 4,900 | 1,246 |
| 2024-02-07 | 1,230 | 1,230 | 1,228 | 1,229 | 700 | 1,229 |
| 2024-02-06 | 1,230 | 1,230 | 1,228 | 1,230 | 1,200 | 1,230 |
| 2024-02-05 | 1,246 | 1,248 | 1,222 | 1,230 | 1,700 | 1,230 |
| 2024-02-02 | 1,235 | 1,235 | 1,228 | 1,230 | 1,600 | 1,230 |
| 2024-02-01 | 1,229 | 1,234 | 1,229 | 1,234 | 900 | 1,234 |
| 2024-01-31 | 1,246 | 1,247 | 1,229 | 1,229 | 1,500 | 1,229 |
| 2024-01-30 | 1,251 | 1,251 | 1,246 | 1,246 | 500 | 1,246 |
| 2024-01-29 | 1,249 | 1,251 | 1,248 | 1,250 | 900 | 1,250 |
| 2024-01-26 | 1,260 | 1,260 | 1,220 | 1,220 | 3,100 | 1,220 |
| 2024-01-25 | 1,260 | 1,260 | 1,251 | 1,259 | 800 | 1,259 |
| 2024-01-24 | 1,259 | 1,260 | 1,248 | 1,260 | 1,600 | 1,260 |
| 2024-01-23 | 1,250 | 1,259 | 1,246 | 1,259 | 1,000 | 1,259 |
| 2024-01-22 | 1,244 | 1,250 | 1,243 | 1,249 | 1,400 | 1,249 |
| 2024-01-19 | 1,242 | 1,250 | 1,242 | 1,250 | 1,100 | 1,250 |
| 2024-01-18 | 1,239 | 1,239 | 1,235 | 1,239 | 600 | 1,239 |
| 2024-01-17 | 1,210 | 1,245 | 1,210 | 1,239 | 1,500 | 1,239 |
| 2024-01-16 | 1,240 | 1,240 | 1,184 | 1,210 | 4,200 | 1,210 |
| 2024-01-15 | 1,230 | 1,279 | 1,201 | 1,240 | 4,600 | 1,240 |
| 2024-01-12 | 1,180 | 1,230 | 1,180 | 1,230 | 3,100 | 1,230 |
| 2024-01-11 | 1,171 | 1,180 | 1,170 | 1,180 | 2,200 | 1,180 |
| 2024-01-10 | 1,170 | 1,173 | 1,165 | 1,171 | 1,800 | 1,171 |
| 2024-01-09 | 1,155 | 1,170 | 1,155 | 1,170 | 2,600 | 1,170 |
| 2024-01-05 | 1,145 | 1,147 | 1,142 | 1,146 | 1,500 | 1,146 |
| 2024-01-04 | 1,129 | 1,149 | 1,129 | 1,140 | 3,200 | 1,140 |
分割・併合履歴 ： なし
