7746 岡本硝子(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 |
---|---|---|---|---|---|---|
2024-03-29 | 136 | 138 | 136 | 137 | 69,800 | 137 |
2024-03-28 | 138 | 139 | 136 | 136 | 113,200 | 136 |
2024-03-27 | 137 | 140 | 137 | 138 | 106,000 | 138 |
2024-03-26 | 139 | 139 | 137 | 137 | 119,600 | 137 |
2024-03-25 | 140 | 142 | 140 | 140 | 96,500 | 140 |
2024-03-22 | 141 | 142 | 140 | 142 | 74,200 | 142 |
2024-03-21 | 142 | 142 | 139 | 140 | 173,000 | 140 |
2024-03-19 | 140 | 142 | 139 | 140 | 100,800 | 140 |
2024-03-18 | 138 | 141 | 136 | 141 | 233,300 | 141 |
2024-03-15 | 137 | 140 | 137 | 139 | 106,300 | 139 |
2024-03-14 | 137 | 139 | 135 | 138 | 228,000 | 138 |
2024-03-13 | 141 | 144 | 138 | 138 | 207,300 | 138 |
2024-03-12 | 141 | 143 | 140 | 142 | 179,800 | 142 |
2024-03-11 | 145 | 146 | 142 | 142 | 250,000 | 142 |
2024-03-08 | 146 | 150 | 144 | 149 | 414,800 | 149 |
2024-03-07 | 149 | 149 | 145 | 145 | 355,200 | 145 |
2024-03-06 | 148 | 157 | 145 | 149 | 917,700 | 149 |
2024-03-05 | 148 | 153 | 142 | 143 | 785,600 | 143 |
2024-03-04 | 155 | 156 | 147 | 147 | 989,100 | 147 |
2024-03-01 | 145 | 170 | 145 | 159 | 4,595,900 | 159 |
2024-02-29 | 143 | 183 | 140 | 146 | 12,146,200 | 146 |
2024-02-28 | 131 | 133 | 131 | 133 | 82,200 | 133 |
2024-02-27 | 131 | 132 | 131 | 131 | 13,700 | 131 |
2024-02-26 | 129 | 131 | 129 | 131 | 46,500 | 131 |
2024-02-22 | 132 | 132 | 129 | 129 | 71,600 | 129 |
2024-02-21 | 129 | 130 | 129 | 129 | 38,300 | 129 |
2024-02-20 | 130 | 132 | 129 | 131 | 59,800 | 131 |
2024-02-19 | 127 | 130 | 127 | 130 | 51,700 | 130 |
2024-02-16 | 126 | 128 | 126 | 127 | 18,800 | 127 |
2024-02-15 | 128 | 128 | 123 | 126 | 107,100 | 126 |
2024-02-14 | 134 | 134 | 126 | 126 | 182,000 | 126 |
2024-02-13 | 133 | 134 | 132 | 134 | 56,100 | 134 |
2024-02-09 | 133 | 133 | 132 | 132 | 27,300 | 132 |
2024-02-08 | 133 | 133 | 131 | 133 | 78,400 | 133 |
2024-02-07 | 133 | 134 | 133 | 133 | 7,300 | 133 |
2024-02-06 | 133 | 134 | 133 | 133 | 26,900 | 133 |
2024-02-05 | 134 | 134 | 133 | 133 | 81,900 | 133 |
2024-02-02 | 134 | 134 | 133 | 134 | 56,500 | 134 |
2024-02-01 | 133 | 134 | 132 | 134 | 113,100 | 134 |
2024-01-31 | 134 | 134 | 133 | 133 | 48,200 | 133 |
2024-01-30 | 134 | 135 | 134 | 134 | 18,600 | 134 |
2024-01-29 | 135 | 135 | 134 | 135 | 56,000 | 135 |
2024-01-26 | 136 | 136 | 134 | 134 | 30,200 | 134 |
2024-01-25 | 136 | 136 | 135 | 135 | 29,300 | 135 |
2024-01-24 | 136 | 137 | 135 | 136 | 77,200 | 136 |
2024-01-23 | 138 | 138 | 136 | 136 | 76,500 | 136 |
2024-01-22 | 136 | 138 | 136 | 137 | 56,500 | 137 |
2024-01-19 | 137 | 137 | 135 | 135 | 57,600 | 135 |
2024-01-18 | 134 | 137 | 134 | 136 | 52,300 | 136 |
2024-01-17 | 135 | 137 | 134 | 134 | 152,800 | 134 |
2024-01-16 | 132 | 134 | 132 | 132 | 41,600 | 132 |
2024-01-15 | 133 | 134 | 132 | 134 | 99,700 | 134 |
2024-01-12 | 131 | 132 | 130 | 132 | 71,100 | 132 |
2024-01-11 | 133 | 133 | 130 | 131 | 71,200 | 131 |
2024-01-10 | 132 | 133 | 132 | 133 | 28,200 | 133 |
2024-01-09 | 135 | 135 | 132 | 132 | 47,200 | 132 |
2024-01-05 | 134 | 134 | 133 | 133 | 28,800 | 133 |
2024-01-04 | 133 | 134 | 131 | 133 | 33,600 | 133 |
分割・併合履歴 : なし