7965 象印マホービン(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,495 | 1,507 | 1,468 | 1,468 | 100,100 | 1,468 |
| 2024-07-25 | 1,480 | 1,505 | 1,477 | 1,488 | 110,800 | 1,488 |
| 2024-07-24 | 1,489 | 1,502 | 1,481 | 1,499 | 81,200 | 1,499 |
| 2024-07-23 | 1,483 | 1,504 | 1,472 | 1,498 | 133,000 | 1,498 |
| 2024-07-22 | 1,482 | 1,482 | 1,459 | 1,471 | 123,300 | 1,471 |
| 2024-07-19 | 1,488 | 1,488 | 1,457 | 1,475 | 173,500 | 1,475 |
| 2024-07-18 | 1,499 | 1,512 | 1,488 | 1,489 | 94,800 | 1,489 |
| 2024-07-17 | 1,514 | 1,526 | 1,498 | 1,508 | 59,600 | 1,508 |
| 2024-07-16 | 1,510 | 1,525 | 1,510 | 1,510 | 57,600 | 1,510 |
| 2024-07-12 | 1,506 | 1,526 | 1,506 | 1,521 | 72,000 | 1,521 |
| 2024-07-11 | 1,511 | 1,519 | 1,506 | 1,509 | 87,100 | 1,509 |
| 2024-07-10 | 1,502 | 1,505 | 1,487 | 1,499 | 110,800 | 1,499 |
| 2024-07-09 | 1,500 | 1,510 | 1,495 | 1,500 | 92,200 | 1,500 |
| 2024-07-08 | 1,496 | 1,514 | 1,494 | 1,499 | 102,700 | 1,499 |
| 2024-07-05 | 1,523 | 1,528 | 1,496 | 1,496 | 59,100 | 1,496 |
| 2024-07-04 | 1,515 | 1,526 | 1,507 | 1,525 | 112,500 | 1,525 |
| 2024-07-03 | 1,506 | 1,519 | 1,495 | 1,509 | 155,900 | 1,509 |
| 2024-07-02 | 1,567 | 1,567 | 1,493 | 1,503 | 292,400 | 1,503 |
| 2024-07-01 | 1,548 | 1,563 | 1,537 | 1,559 | 155,700 | 1,559 |
| 2024-06-28 | 1,542 | 1,547 | 1,531 | 1,547 | 72,400 | 1,547 |
| 2024-06-27 | 1,540 | 1,543 | 1,525 | 1,539 | 72,600 | 1,539 |
| 2024-06-26 | 1,542 | 1,552 | 1,532 | 1,535 | 93,600 | 1,535 |
| 2024-06-25 | 1,534 | 1,546 | 1,531 | 1,535 | 67,100 | 1,535 |
| 2024-06-24 | 1,512 | 1,535 | 1,512 | 1,525 | 79,100 | 1,525 |
| 2024-06-21 | 1,523 | 1,535 | 1,497 | 1,498 | 152,000 | 1,498 |
| 2024-06-20 | 1,510 | 1,530 | 1,504 | 1,524 | 82,200 | 1,524 |
| 2024-06-19 | 1,485 | 1,508 | 1,473 | 1,508 | 52,600 | 1,508 |
| 2024-06-18 | 1,480 | 1,488 | 1,463 | 1,475 | 35,000 | 1,475 |
| 2024-06-17 | 1,461 | 1,466 | 1,445 | 1,466 | 64,300 | 1,466 |
| 2024-06-14 | 1,452 | 1,496 | 1,446 | 1,470 | 115,800 | 1,470 |
| 2024-06-13 | 1,495 | 1,495 | 1,463 | 1,469 | 57,600 | 1,469 |
| 2024-06-12 | 1,485 | 1,497 | 1,481 | 1,489 | 43,800 | 1,489 |
| 2024-06-11 | 1,512 | 1,515 | 1,482 | 1,485 | 60,200 | 1,485 |
| 2024-06-10 | 1,478 | 1,515 | 1,469 | 1,512 | 108,500 | 1,512 |
| 2024-06-07 | 1,479 | 1,479 | 1,461 | 1,472 | 36,300 | 1,472 |
| 2024-06-06 | 1,471 | 1,478 | 1,452 | 1,466 | 58,900 | 1,466 |
| 2024-06-05 | 1,510 | 1,516 | 1,473 | 1,475 | 73,600 | 1,475 |
| 2024-06-04 | 1,526 | 1,542 | 1,523 | 1,528 | 75,600 | 1,528 |
| 2024-06-03 | 1,547 | 1,548 | 1,528 | 1,537 | 45,200 | 1,537 |
| 2024-05-31 | 1,508 | 1,544 | 1,493 | 1,539 | 207,000 | 1,539 |
| 2024-05-30 | 1,455 | 1,503 | 1,450 | 1,503 | 77,500 | 1,503 |
| 2024-05-29 | 1,485 | 1,493 | 1,463 | 1,464 | 51,900 | 1,464 |
| 2024-05-28 | 1,480 | 1,491 | 1,480 | 1,485 | 50,600 | 1,485 |
| 2024-05-27 | 1,484 | 1,484 | 1,467 | 1,480 | 29,800 | 1,480 |
| 2024-05-24 | 1,461 | 1,481 | 1,456 | 1,468 | 52,300 | 1,468 |
| 2024-05-23 | 1,470 | 1,488 | 1,461 | 1,485 | 41,000 | 1,485 |
| 2024-05-22 | 1,485 | 1,492 | 1,472 | 1,482 | 52,000 | 1,482 |
| 2024-05-21 | 1,490 | 1,502 | 1,485 | 1,485 | 59,800 | 1,485 |
| 2024-05-20 | 1,480 | 1,495 | 1,476 | 1,490 | 58,500 | 1,490 |
| 2024-05-17 | 1,468 | 1,490 | 1,455 | 1,478 | 89,100 | 1,478 |
| 2024-05-16 | 1,509 | 1,515 | 1,492 | 1,503 | 294,100 | 1,503 |
| 2024-05-15 | 1,535 | 1,536 | 1,498 | 1,502 | 76,800 | 1,502 |
| 2024-05-14 | 1,526 | 1,539 | 1,521 | 1,534 | 69,900 | 1,534 |
| 2024-05-13 | 1,531 | 1,540 | 1,523 | 1,525 | 62,400 | 1,525 |
| 2024-05-10 | 1,531 | 1,548 | 1,526 | 1,540 | 59,400 | 1,540 |
| 2024-05-09 | 1,534 | 1,550 | 1,518 | 1,533 | 66,500 | 1,533 |
| 2024-05-08 | 1,564 | 1,566 | 1,513 | 1,515 | 131,500 | 1,515 |
| 2024-05-07 | 1,557 | 1,569 | 1,545 | 1,564 | 113,200 | 1,564 |
| 2024-05-02 | 1,581 | 1,581 | 1,540 | 1,540 | 136,200 | 1,540 |
| 2024-05-01 | 1,540 | 1,579 | 1,531 | 1,579 | 151,200 | 1,579 |
| 2024-04-30 | 1,530 | 1,543 | 1,525 | 1,543 | 124,900 | 1,543 |
| 2024-04-26 | 1,490 | 1,526 | 1,481 | 1,525 | 128,900 | 1,525 |
| 2024-04-25 | 1,490 | 1,508 | 1,485 | 1,489 | 122,300 | 1,489 |
| 2024-04-24 | 1,496 | 1,497 | 1,480 | 1,490 | 76,300 | 1,490 |
| 2024-04-23 | 1,474 | 1,489 | 1,471 | 1,489 | 80,600 | 1,489 |
| 2024-04-22 | 1,469 | 1,478 | 1,458 | 1,478 | 97,800 | 1,478 |
| 2024-04-19 | 1,461 | 1,469 | 1,430 | 1,447 | 99,100 | 1,447 |
| 2024-04-18 | 1,440 | 1,479 | 1,440 | 1,467 | 96,200 | 1,467 |
| 2024-04-17 | 1,465 | 1,470 | 1,436 | 1,445 | 96,900 | 1,445 |
| 2024-04-16 | 1,468 | 1,468 | 1,433 | 1,457 | 144,300 | 1,457 |
| 2024-04-15 | 1,460 | 1,480 | 1,456 | 1,479 | 86,700 | 1,479 |
| 2024-04-12 | 1,465 | 1,474 | 1,455 | 1,462 | 90,600 | 1,462 |
| 2024-04-11 | 1,445 | 1,464 | 1,441 | 1,464 | 57,200 | 1,464 |
| 2024-04-10 | 1,450 | 1,456 | 1,445 | 1,453 | 56,900 | 1,453 |
| 2024-04-09 | 1,446 | 1,457 | 1,440 | 1,450 | 70,000 | 1,450 |
| 2024-04-08 | 1,440 | 1,462 | 1,440 | 1,448 | 87,500 | 1,448 |
| 2024-04-05 | 1,420 | 1,439 | 1,420 | 1,436 | 96,900 | 1,436 |
| 2024-04-04 | 1,449 | 1,465 | 1,429 | 1,432 | 167,100 | 1,432 |
| 2024-04-03 | 1,430 | 1,444 | 1,415 | 1,429 | 198,700 | 1,429 |
| 2024-04-02 | 1,406 | 1,452 | 1,393 | 1,450 | 436,500 | 1,450 |
| 2024-04-01 | 1,458 | 1,481 | 1,452 | 1,470 | 252,800 | 1,470 |
| 2024-03-29 | 1,440 | 1,450 | 1,432 | 1,446 | 109,700 | 1,446 |
| 2024-03-28 | 1,453 | 1,454 | 1,430 | 1,435 | 85,100 | 1,435 |
| 2024-03-27 | 1,440 | 1,462 | 1,433 | 1,453 | 131,400 | 1,453 |
| 2024-03-26 | 1,425 | 1,434 | 1,422 | 1,430 | 79,500 | 1,430 |
| 2024-03-25 | 1,462 | 1,462 | 1,430 | 1,432 | 114,300 | 1,432 |
| 2024-03-22 | 1,456 | 1,467 | 1,449 | 1,462 | 90,200 | 1,462 |
| 2024-03-21 | 1,472 | 1,474 | 1,446 | 1,447 | 107,200 | 1,447 |
| 2024-03-19 | 1,449 | 1,460 | 1,439 | 1,460 | 77,200 | 1,460 |
| 2024-03-18 | 1,468 | 1,472 | 1,449 | 1,449 | 74,400 | 1,449 |
| 2024-03-15 | 1,453 | 1,474 | 1,450 | 1,461 | 131,500 | 1,461 |
| 2024-03-14 | 1,445 | 1,453 | 1,437 | 1,453 | 74,200 | 1,453 |
| 2024-03-13 | 1,445 | 1,455 | 1,434 | 1,446 | 116,700 | 1,446 |
| 2024-03-12 | 1,416 | 1,441 | 1,415 | 1,439 | 110,300 | 1,439 |
| 2024-03-11 | 1,413 | 1,417 | 1,403 | 1,417 | 80,800 | 1,417 |
| 2024-03-08 | 1,391 | 1,426 | 1,391 | 1,418 | 125,700 | 1,418 |
| 2024-03-07 | 1,420 | 1,423 | 1,402 | 1,405 | 107,000 | 1,405 |
| 2024-03-06 | 1,395 | 1,422 | 1,395 | 1,418 | 99,100 | 1,418 |
| 2024-03-05 | 1,405 | 1,405 | 1,392 | 1,396 | 94,900 | 1,396 |
| 2024-03-04 | 1,410 | 1,418 | 1,400 | 1,407 | 123,500 | 1,407 |
| 2024-03-01 | 1,397 | 1,413 | 1,395 | 1,401 | 82,200 | 1,401 |
| 2024-02-29 | 1,405 | 1,406 | 1,385 | 1,399 | 208,600 | 1,399 |
| 2024-02-28 | 1,415 | 1,421 | 1,400 | 1,401 | 145,500 | 1,401 |
| 2024-02-27 | 1,441 | 1,448 | 1,418 | 1,421 | 141,300 | 1,421 |
| 2024-02-26 | 1,456 | 1,456 | 1,436 | 1,443 | 93,600 | 1,443 |
| 2024-02-22 | 1,448 | 1,453 | 1,430 | 1,450 | 145,100 | 1,450 |
| 2024-02-21 | 1,438 | 1,438 | 1,419 | 1,435 | 75,700 | 1,435 |
| 2024-02-20 | 1,426 | 1,449 | 1,425 | 1,438 | 109,400 | 1,438 |
| 2024-02-19 | 1,401 | 1,420 | 1,397 | 1,417 | 85,000 | 1,417 |
| 2024-02-16 | 1,389 | 1,407 | 1,380 | 1,400 | 119,100 | 1,400 |
| 2024-02-15 | 1,417 | 1,417 | 1,369 | 1,379 | 212,700 | 1,379 |
| 2024-02-14 | 1,428 | 1,429 | 1,393 | 1,404 | 125,400 | 1,404 |
| 2024-02-13 | 1,420 | 1,440 | 1,418 | 1,437 | 127,000 | 1,437 |
| 2024-02-09 | 1,403 | 1,418 | 1,401 | 1,410 | 79,000 | 1,410 |
| 2024-02-08 | 1,420 | 1,420 | 1,395 | 1,412 | 162,600 | 1,412 |
| 2024-02-07 | 1,417 | 1,426 | 1,411 | 1,421 | 90,100 | 1,421 |
| 2024-02-06 | 1,433 | 1,436 | 1,416 | 1,421 | 103,200 | 1,421 |
| 2024-02-05 | 1,445 | 1,452 | 1,432 | 1,436 | 109,200 | 1,436 |
| 2024-02-02 | 1,440 | 1,446 | 1,430 | 1,439 | 89,300 | 1,439 |
| 2024-02-01 | 1,430 | 1,439 | 1,419 | 1,436 | 147,000 | 1,436 |
| 2024-01-31 | 1,430 | 1,435 | 1,422 | 1,435 | 157,900 | 1,435 |
| 2024-01-30 | 1,463 | 1,464 | 1,429 | 1,429 | 229,000 | 1,429 |
| 2024-01-29 | 1,470 | 1,475 | 1,461 | 1,465 | 119,700 | 1,465 |
| 2024-01-26 | 1,483 | 1,483 | 1,468 | 1,468 | 141,900 | 1,468 |
| 2024-01-25 | 1,482 | 1,490 | 1,473 | 1,483 | 104,100 | 1,483 |
| 2024-01-24 | 1,494 | 1,495 | 1,483 | 1,487 | 86,100 | 1,487 |
| 2024-01-23 | 1,516 | 1,519 | 1,497 | 1,497 | 82,700 | 1,497 |
| 2024-01-22 | 1,499 | 1,520 | 1,499 | 1,516 | 110,600 | 1,516 |
| 2024-01-19 | 1,506 | 1,506 | 1,488 | 1,488 | 80,000 | 1,488 |
| 2024-01-18 | 1,491 | 1,499 | 1,488 | 1,495 | 74,000 | 1,495 |
| 2024-01-17 | 1,497 | 1,516 | 1,492 | 1,492 | 99,800 | 1,492 |
| 2024-01-16 | 1,523 | 1,529 | 1,497 | 1,497 | 106,300 | 1,497 |
| 2024-01-15 | 1,527 | 1,527 | 1,501 | 1,524 | 136,600 | 1,524 |
| 2024-01-12 | 1,526 | 1,535 | 1,507 | 1,527 | 114,700 | 1,527 |
| 2024-01-11 | 1,539 | 1,550 | 1,523 | 1,523 | 160,000 | 1,523 |
| 2024-01-10 | 1,515 | 1,534 | 1,503 | 1,525 | 165,100 | 1,525 |
| 2024-01-09 | 1,500 | 1,523 | 1,496 | 1,514 | 188,700 | 1,514 |
| 2024-01-05 | 1,500 | 1,501 | 1,486 | 1,494 | 129,300 | 1,494 |
| 2024-01-04 | 1,491 | 1,498 | 1,464 | 1,493 | 150,500 | 1,493 |
分割・併合履歴 ： [2007-11-15]1株→3株 [1991-11-15]1株→1.1株 [1986-11-17]1株→1.1株
