7811 中本パックス(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,648 | 1,648 | 1,626 | 1,629 | 23,200 | 1,629 |
| 2024-04-18 | 1,643 | 1,654 | 1,643 | 1,645 | 10,900 | 1,645 |
| 2024-04-17 | 1,668 | 1,668 | 1,643 | 1,643 | 20,300 | 1,643 |
| 2024-04-16 | 1,669 | 1,673 | 1,654 | 1,654 | 19,600 | 1,654 |
| 2024-04-15 | 1,668 | 1,679 | 1,663 | 1,669 | 11,400 | 1,669 |
| 2024-04-12 | 1,667 | 1,673 | 1,666 | 1,667 | 12,500 | 1,667 |
| 2024-04-11 | 1,675 | 1,675 | 1,665 | 1,673 | 13,500 | 1,673 |
| 2024-04-10 | 1,685 | 1,695 | 1,671 | 1,677 | 24,600 | 1,677 |
| 2024-04-09 | 1,685 | 1,707 | 1,678 | 1,687 | 71,600 | 1,687 |
| 2024-04-08 | 1,652 | 1,672 | 1,649 | 1,658 | 32,100 | 1,658 |
| 2024-04-05 | 1,656 | 1,660 | 1,649 | 1,650 | 11,200 | 1,650 |
| 2024-04-04 | 1,654 | 1,665 | 1,652 | 1,665 | 7,800 | 1,665 |
| 2024-04-03 | 1,650 | 1,662 | 1,648 | 1,654 | 8,000 | 1,654 |
| 2024-04-02 | 1,660 | 1,669 | 1,649 | 1,651 | 10,100 | 1,651 |
| 2024-04-01 | 1,660 | 1,663 | 1,645 | 1,660 | 10,900 | 1,660 |
| 2024-03-29 | 1,645 | 1,659 | 1,645 | 1,658 | 6,500 | 1,658 |
| 2024-03-28 | 1,648 | 1,658 | 1,645 | 1,645 | 10,700 | 1,645 |
| 2024-03-27 | 1,643 | 1,657 | 1,643 | 1,653 | 18,600 | 1,653 |
| 2024-03-26 | 1,640 | 1,648 | 1,640 | 1,643 | 12,400 | 1,643 |
| 2024-03-25 | 1,650 | 1,658 | 1,640 | 1,640 | 21,900 | 1,640 |
| 2024-03-22 | 1,653 | 1,663 | 1,652 | 1,654 | 12,400 | 1,654 |
| 2024-03-21 | 1,654 | 1,676 | 1,647 | 1,651 | 19,100 | 1,651 |
| 2024-03-19 | 1,643 | 1,658 | 1,643 | 1,650 | 9,000 | 1,650 |
| 2024-03-18 | 1,651 | 1,653 | 1,640 | 1,643 | 13,400 | 1,643 |
| 2024-03-15 | 1,640 | 1,650 | 1,636 | 1,647 | 8,600 | 1,647 |
| 2024-03-14 | 1,636 | 1,652 | 1,636 | 1,648 | 9,600 | 1,648 |
| 2024-03-13 | 1,652 | 1,656 | 1,634 | 1,637 | 11,200 | 1,637 |
| 2024-03-12 | 1,630 | 1,650 | 1,624 | 1,650 | 20,900 | 1,650 |
| 2024-03-11 | 1,653 | 1,653 | 1,625 | 1,636 | 26,900 | 1,636 |
| 2024-03-08 | 1,634 | 1,657 | 1,631 | 1,653 | 29,200 | 1,653 |
| 2024-03-07 | 1,650 | 1,653 | 1,635 | 1,643 | 31,200 | 1,643 |
| 2024-03-06 | 1,643 | 1,654 | 1,636 | 1,650 | 22,000 | 1,650 |
| 2024-03-05 | 1,617 | 1,643 | 1,614 | 1,643 | 37,400 | 1,643 |
| 2024-03-04 | 1,662 | 1,662 | 1,634 | 1,634 | 54,100 | 1,634 |
| 2024-03-01 | 1,660 | 1,668 | 1,650 | 1,662 | 33,200 | 1,662 |
| 2024-02-29 | 1,679 | 1,679 | 1,654 | 1,668 | 70,100 | 1,668 |
| 2024-02-28 | 1,664 | 1,704 | 1,663 | 1,680 | 117,300 | 1,680 |
| 2024-02-27 | 1,737 | 1,741 | 1,733 | 1,735 | 201,300 | 1,735 |
| 2024-02-26 | 1,741 | 1,745 | 1,736 | 1,737 | 72,500 | 1,737 |
| 2024-02-22 | 1,730 | 1,745 | 1,730 | 1,732 | 55,500 | 1,732 |
| 2024-02-21 | 1,731 | 1,738 | 1,728 | 1,732 | 33,600 | 1,732 |
| 2024-02-20 | 1,737 | 1,744 | 1,731 | 1,731 | 28,000 | 1,731 |
| 2024-02-19 | 1,721 | 1,736 | 1,720 | 1,734 | 26,500 | 1,734 |
| 2024-02-16 | 1,714 | 1,716 | 1,706 | 1,713 | 20,400 | 1,713 |
| 2024-02-15 | 1,720 | 1,722 | 1,700 | 1,700 | 34,000 | 1,700 |
| 2024-02-14 | 1,711 | 1,726 | 1,707 | 1,719 | 50,200 | 1,719 |
| 2024-02-13 | 1,722 | 1,728 | 1,707 | 1,707 | 42,700 | 1,707 |
| 2024-02-09 | 1,715 | 1,733 | 1,710 | 1,717 | 21,000 | 1,717 |
| 2024-02-08 | 1,736 | 1,736 | 1,705 | 1,718 | 37,200 | 1,718 |
| 2024-02-07 | 1,744 | 1,748 | 1,732 | 1,736 | 21,000 | 1,736 |
| 2024-02-06 | 1,752 | 1,752 | 1,737 | 1,738 | 21,400 | 1,738 |
| 2024-02-05 | 1,760 | 1,760 | 1,745 | 1,750 | 36,200 | 1,750 |
| 2024-02-02 | 1,742 | 1,752 | 1,737 | 1,742 | 29,800 | 1,742 |
| 2024-02-01 | 1,751 | 1,751 | 1,736 | 1,740 | 40,700 | 1,740 |
| 2024-01-31 | 1,743 | 1,761 | 1,739 | 1,757 | 40,000 | 1,757 |
| 2024-01-30 | 1,740 | 1,748 | 1,733 | 1,735 | 70,500 | 1,735 |
| 2024-01-29 | 1,720 | 1,733 | 1,720 | 1,730 | 29,200 | 1,730 |
| 2024-01-26 | 1,720 | 1,723 | 1,710 | 1,712 | 25,300 | 1,712 |
| 2024-01-25 | 1,723 | 1,728 | 1,712 | 1,720 | 39,900 | 1,720 |
| 2024-01-24 | 1,707 | 1,725 | 1,707 | 1,723 | 28,700 | 1,723 |
| 2024-01-23 | 1,698 | 1,714 | 1,698 | 1,709 | 22,500 | 1,709 |
| 2024-01-22 | 1,690 | 1,707 | 1,686 | 1,698 | 39,100 | 1,698 |
| 2024-01-19 | 1,700 | 1,704 | 1,682 | 1,683 | 36,800 | 1,683 |
| 2024-01-18 | 1,703 | 1,709 | 1,700 | 1,700 | 21,300 | 1,700 |
| 2024-01-17 | 1,706 | 1,722 | 1,703 | 1,705 | 41,900 | 1,705 |
| 2024-01-16 | 1,682 | 1,705 | 1,678 | 1,705 | 39,400 | 1,705 |
| 2024-01-15 | 1,689 | 1,704 | 1,685 | 1,697 | 45,600 | 1,697 |
| 2024-01-12 | 1,688 | 1,690 | 1,672 | 1,672 | 30,300 | 1,672 |
| 2024-01-11 | 1,692 | 1,699 | 1,686 | 1,688 | 21,600 | 1,688 |
| 2024-01-10 | 1,683 | 1,694 | 1,683 | 1,691 | 17,300 | 1,691 |
| 2024-01-09 | 1,685 | 1,691 | 1,678 | 1,686 | 28,800 | 1,686 |
| 2024-01-05 | 1,685 | 1,688 | 1,679 | 1,682 | 20,600 | 1,682 |
| 2024-01-04 | 1,668 | 1,685 | 1,657 | 1,685 | 28,600 | 1,685 |
分割・併合履歴 ： [2018-02-26]1株→2株
