7919 野崎印刷紙業(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
2024-07-1617117417117424,500174
2024-07-1217717717117169,700171
2024-07-1117317317117322,000173
2024-07-1017017317017328,800173
2024-07-0916817216816945,400169
2024-07-08172173167168160,900168
2024-07-0517717717317352,000173
2024-07-0417717717517523,400175
2024-07-0317817817517751,200177
2024-07-021781781771789,000178
2024-07-0117717917617884,300178
2024-06-2818318317817894,400178
2024-06-2718518518218434,700184
2024-06-2618318518318522,200185
2024-06-2518318518218332,900183
2024-06-24188188179182137,900182
2024-06-2119019218718878,100188
2024-06-2019219219019031,300190
2024-06-1919019219019245,200192
2024-06-1819219219019039,900190
2024-06-1719219218919264,700192
2024-06-1419719719119289,800192
2024-06-13201201195197125,800197
2024-06-12196202195199158,100199
2024-06-11192196189195203,200195
2024-06-1019019018819025,500190
2024-06-0718919118618856,300188
2024-06-0619319418919179,300191
2024-06-05192192189191100,600191
2024-06-0419019318919289,300192
2024-06-03184194183191433,800191
2024-05-3118318418218451,500184
2024-05-3018218318018282,000182
2024-05-2918318418218245,700182
2024-05-2818318318218313,900183
2024-05-2718318418118257,100182
2024-05-2418018217918115,000181
2024-05-2317818217818173,900181
2024-05-2217918117717863,200178
2024-05-2118418518018062,300180
2024-05-2018318418018434,500184
2024-05-1718018317918337,400183
2024-05-1618518517918080,900180
2024-05-15192192182183151,100183
2024-05-14189192187192113,300192
2024-05-1318018918018880,500188
2024-05-1018218418118132,000181
2024-05-09179183177183109,300183
2024-05-0817617917517959,300179
2024-05-0717717717517559,300175
2024-05-0217217517217437,600174
2024-05-01177177172172162,400172
2024-04-30184184174178311,700178
2024-04-26178185176179252,300179
2024-04-2517617817517772,900177
2024-04-2417317517217548,300175
2024-04-2317417417017137,400171
2024-04-2217417417017159,900171
2024-04-19170172165170170,700170
2024-04-18171185166169693,800169
2024-04-1716416516116563,100165
2024-04-1616816816316467,900164
2024-04-1516916916616766,800167
2024-04-12167176167170126,300170
2024-04-1116516716416767,800167
2024-04-10166166162165151,200165
2024-04-091591951581641,501,900164
2024-04-0816016015815919,800159
2024-04-0516016015715929,000159
2024-04-041611611601609,700160
2024-04-0316016115916023,400160
2024-04-0216016116016013,500160
2024-04-0116316316016026,800160
2024-03-2916216316116211,400162
2024-03-2816316315916242,900162
2024-03-2716216416216422,900164
2024-03-2616216516216228,200162
2024-03-2516516516216333,000163
2024-03-2216516516316424,700164
2024-03-2116216516216358,300163
2024-03-1916216216016231,400162
2024-03-1816116216116232,100162
2024-03-1516216316116218,400162
2024-03-1416116216016226,000162
2024-03-131601611591604,700160
2024-03-1216016015816044,900160
2024-03-1116216215915929,700159
2024-03-0815916215816144,500161
2024-03-0715816015715933,900159
2024-03-0615716015715920,700159
2024-03-0515915915715716,000157
2024-03-0415916015815832,500158
2024-03-0115816015716043,800160
2024-02-2915715915715811,600158
2024-02-2815815915715737,700157
2024-02-2715815815715716,700157
2024-02-2615915915815823,200158
2024-02-2215815915715829,400158
2024-02-2115815915815817,800158
2024-02-2015916015815930,000159
2024-02-1915715915715840,200158
2024-02-1615515815515633,000156
2024-02-1515815815315577,900155
2024-02-1415915915615771,600157
2024-02-1315816015815844,500158
2024-02-09161163157157196,300157
2024-02-0816016215916160,400161
2024-02-0716116416016065,000160
2024-02-0616316416016138,300161
2024-02-0516016315716386,000163
2024-02-0215716015616075,600160
2024-02-01162162156157319,600157
2024-01-31163164161162199,700162
2024-01-30162165160163181,800163
2024-01-29161164158162141,200162
2024-01-2615916015815823,700158
2024-01-2515916015815930,800159
2024-01-2415815815715824,000158
2024-01-2315715915715831,500158
2024-01-22160160157157101,800157
2024-01-1916216215915972,500159
2024-01-1815916115816162,100161
2024-01-1715515815315865,100158
2024-01-1615515515315347,900153
2024-01-1515315615315646,600156
2024-01-1215415515115247,400152
2024-01-1115415415315434,400154
2024-01-1015515515315417,200154
2024-01-0915515515415523,200155
2024-01-0515415515315441,800154
2024-01-0415315515215441,600154

分割・併合履歴 : [1989-03-28]1株→1.03株