7949 小松ウオール工業(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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,175 | 3,230 | 3,150 | 3,175 | 30,300 | 3,175 |
2024-03-27 | 3,265 | 3,290 | 3,265 | 3,280 | 18,100 | 3,280 |
2024-03-26 | 3,255 | 3,290 | 3,245 | 3,265 | 23,600 | 3,265 |
2024-03-25 | 3,315 | 3,315 | 3,285 | 3,290 | 10,300 | 3,290 |
2024-03-22 | 3,345 | 3,345 | 3,295 | 3,315 | 17,300 | 3,315 |
2024-03-21 | 3,340 | 3,355 | 3,325 | 3,330 | 9,600 | 3,330 |
2024-03-19 | 3,285 | 3,335 | 3,275 | 3,330 | 8,200 | 3,330 |
2024-03-18 | 3,275 | 3,335 | 3,265 | 3,300 | 11,600 | 3,300 |
2024-03-15 | 3,280 | 3,305 | 3,270 | 3,280 | 10,300 | 3,280 |
2024-03-14 | 3,300 | 3,300 | 3,250 | 3,275 | 7,100 | 3,275 |
2024-03-13 | 3,345 | 3,345 | 3,235 | 3,270 | 11,500 | 3,270 |
2024-03-12 | 3,280 | 3,305 | 3,230 | 3,305 | 12,900 | 3,305 |
2024-03-11 | 3,440 | 3,440 | 3,265 | 3,285 | 22,900 | 3,285 |
2024-03-08 | 3,340 | 3,460 | 3,340 | 3,460 | 39,500 | 3,460 |
2024-03-07 | 3,365 | 3,395 | 3,325 | 3,355 | 12,200 | 3,355 |
2024-03-06 | 3,320 | 3,370 | 3,320 | 3,370 | 18,700 | 3,370 |
2024-03-05 | 3,320 | 3,375 | 3,320 | 3,355 | 8,200 | 3,355 |
2024-03-04 | 3,350 | 3,385 | 3,330 | 3,330 | 19,400 | 3,330 |
2024-03-01 | 3,355 | 3,365 | 3,330 | 3,335 | 12,100 | 3,335 |
2024-02-29 | 3,395 | 3,410 | 3,345 | 3,375 | 17,300 | 3,375 |
2024-02-28 | 3,345 | 3,400 | 3,345 | 3,370 | 9,100 | 3,370 |
2024-02-27 | 3,410 | 3,415 | 3,335 | 3,345 | 12,000 | 3,345 |
2024-02-26 | 3,390 | 3,425 | 3,375 | 3,400 | 22,800 | 3,400 |
2024-02-22 | 3,330 | 3,390 | 3,330 | 3,385 | 27,700 | 3,385 |
2024-02-21 | 3,340 | 3,340 | 3,285 | 3,315 | 11,800 | 3,315 |
2024-02-20 | 3,395 | 3,420 | 3,340 | 3,340 | 19,500 | 3,340 |
2024-02-19 | 3,280 | 3,395 | 3,250 | 3,395 | 47,500 | 3,395 |
2024-02-16 | 3,205 | 3,265 | 3,205 | 3,240 | 24,800 | 3,240 |
2024-02-15 | 3,230 | 3,235 | 3,190 | 3,215 | 21,000 | 3,215 |
2024-02-14 | 3,280 | 3,280 | 3,205 | 3,225 | 20,800 | 3,225 |
2024-02-13 | 3,290 | 3,295 | 3,260 | 3,280 | 20,400 | 3,280 |
2024-02-09 | 3,195 | 3,265 | 3,180 | 3,260 | 43,800 | 3,260 |
2024-02-08 | 3,225 | 3,235 | 3,185 | 3,200 | 21,500 | 3,200 |
2024-02-07 | 3,220 | 3,250 | 3,210 | 3,235 | 17,800 | 3,235 |
2024-02-06 | 3,280 | 3,280 | 3,230 | 3,230 | 15,600 | 3,230 |
2024-02-05 | 3,235 | 3,275 | 3,235 | 3,270 | 19,200 | 3,270 |
2024-02-02 | 3,250 | 3,270 | 3,215 | 3,235 | 30,000 | 3,235 |
2024-02-01 | 3,355 | 3,355 | 3,275 | 3,275 | 22,400 | 3,275 |
2024-01-31 | 3,290 | 3,360 | 3,280 | 3,360 | 25,500 | 3,360 |
2024-01-30 | 3,405 | 3,405 | 3,305 | 3,315 | 27,000 | 3,315 |
2024-01-29 | 3,405 | 3,480 | 3,345 | 3,365 | 77,600 | 3,365 |
2024-01-26 | 3,495 | 3,525 | 3,400 | 3,440 | 250,400 | 3,440 |
2024-01-25 | 3,115 | 3,180 | 3,075 | 3,180 | 65,000 | 3,180 |
2024-01-24 | 3,045 | 3,115 | 3,040 | 3,115 | 42,400 | 3,115 |
2024-01-23 | 3,000 | 3,020 | 2,995 | 3,015 | 20,100 | 3,015 |
2024-01-22 | 2,960 | 3,010 | 2,960 | 2,996 | 25,400 | 2,996 |
2024-01-19 | 2,959 | 2,964 | 2,935 | 2,944 | 8,600 | 2,944 |
2024-01-18 | 2,951 | 2,968 | 2,928 | 2,959 | 15,900 | 2,959 |
2024-01-17 | 2,958 | 2,988 | 2,942 | 2,951 | 14,800 | 2,951 |
2024-01-16 | 2,976 | 2,976 | 2,923 | 2,952 | 15,400 | 2,952 |
2024-01-15 | 2,949 | 2,984 | 2,941 | 2,976 | 17,400 | 2,976 |
2024-01-12 | 2,998 | 3,005 | 2,941 | 2,949 | 14,700 | 2,949 |
2024-01-11 | 2,995 | 3,015 | 2,984 | 2,987 | 34,400 | 2,987 |
2024-01-10 | 2,982 | 3,000 | 2,968 | 2,981 | 22,900 | 2,981 |
2024-01-09 | 3,035 | 3,035 | 2,964 | 2,980 | 23,400 | 2,980 |
2024-01-05 | 2,947 | 3,035 | 2,947 | 3,005 | 35,200 | 3,005 |
2024-01-04 | 2,855 | 2,942 | 2,814 | 2,942 | 40,400 | 2,942 |
分割・併合履歴 : [1991-09-25]1株→1.2株 [1989-12-15]1株→1.2株