7997 (株)くろがね工作所 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 837 | 838 | 833 | 833 | 1,000 | 833 |
| 2024-05-01 | 836 | 837 | 836 | 837 | 1,100 | 837 |
| 2024-04-30 | 842 | 842 | 836 | 836 | 2,100 | 836 |
| 2024-04-26 | 851 | 851 | 841 | 841 | 1,800 | 841 |
| 2024-04-25 | 823 | 838 | 821 | 832 | 3,800 | 832 |
| 2024-04-24 | 815 | 840 | 815 | 827 | 16,600 | 827 |
| 2024-04-23 | 845 | 845 | 845 | 845 | 500 | 845 |
| 2024-04-22 | 834 | 840 | 834 | 840 | 2,800 | 840 |
| 2024-04-19 | 860 | 860 | 836 | 836 | 3,600 | 836 |
| 2024-04-18 | 861 | 861 | 860 | 860 | 300 | 860 |
| 2024-04-17 | 884 | 884 | 853 | 853 | 2,800 | 853 |
| 2024-04-16 | 894 | 894 | 871 | 885 | 4,100 | 885 |
| 2024-04-15 | 890 | 906 | 889 | 890 | 13,300 | 890 |
| 2024-04-12 | 898 | 899 | 884 | 899 | 3,500 | 899 |
| 2024-04-11 | 890 | 898 | 890 | 898 | 4,600 | 898 |
| 2024-04-10 | 887 | 887 | 871 | 886 | 4,200 | 886 |
| 2024-04-09 | 871 | 888 | 869 | 869 | 2,900 | 869 |
| 2024-04-08 | 890 | 890 | 865 | 866 | 3,200 | 866 |
| 2024-04-05 | 891 | 891 | 878 | 890 | 5,300 | 890 |
| 2024-04-04 | 898 | 898 | 890 | 892 | 2,400 | 892 |
| 2024-04-03 | 899 | 899 | 890 | 898 | 3,000 | 898 |
| 2024-04-02 | 897 | 905 | 886 | 899 | 4,000 | 899 |
| 2024-04-01 | 883 | 909 | 883 | 888 | 7,000 | 888 |
| 2024-03-29 | 887 | 895 | 875 | 881 | 9,500 | 881 |
| 2024-03-28 | 870 | 888 | 857 | 887 | 10,700 | 887 |
| 2024-03-27 | 852 | 866 | 852 | 857 | 8,900 | 857 |
| 2024-03-26 | 860 | 860 | 850 | 857 | 2,700 | 857 |
| 2024-03-25 | 859 | 859 | 851 | 854 | 2,300 | 854 |
| 2024-03-22 | 852 | 858 | 844 | 858 | 3,400 | 858 |
| 2024-03-21 | 846 | 850 | 835 | 850 | 4,000 | 850 |
| 2024-03-19 | 819 | 834 | 819 | 834 | 4,200 | 834 |
| 2024-03-18 | 812 | 823 | 809 | 819 | 2,400 | 819 |
| 2024-03-15 | 811 | 811 | 803 | 803 | 1,000 | 803 |
| 2024-03-14 | 803 | 811 | 803 | 811 | 1,000 | 811 |
| 2024-03-13 | 815 | 818 | 808 | 809 | 7,000 | 809 |
| 2024-03-12 | 806 | 808 | 802 | 808 | 1,100 | 808 |
| 2024-03-11 | 809 | 813 | 801 | 806 | 7,800 | 806 |
| 2024-03-08 | 820 | 824 | 820 | 824 | 1,300 | 824 |
| 2024-03-07 | 821 | 827 | 821 | 824 | 1,200 | 824 |
| 2024-03-06 | 811 | 830 | 811 | 825 | 10,600 | 825 |
| 2024-03-05 | 819 | 832 | 818 | 820 | 3,400 | 820 |
| 2024-03-04 | 813 | 820 | 813 | 820 | 1,400 | 820 |
| 2024-03-01 | 815 | 818 | 800 | 813 | 3,700 | 813 |
| 2024-02-29 | 809 | 818 | 799 | 815 | 3,000 | 815 |
| 2024-02-28 | 790 | 820 | 784 | 809 | 6,200 | 809 |
| 2024-02-27 | 782 | 790 | 781 | 790 | 3,400 | 790 |
| 2024-02-26 | 800 | 800 | 782 | 782 | 4,000 | 782 |
| 2024-02-22 | 795 | 796 | 795 | 795 | 900 | 795 |
| 2024-02-21 | 798 | 798 | 790 | 792 | 2,200 | 792 |
| 2024-02-20 | 777 | 790 | 777 | 783 | 2,000 | 783 |
| 2024-02-19 | 765 | 777 | 758 | 777 | 1,600 | 777 |
| 2024-02-16 | 760 | 765 | 755 | 765 | 800 | 765 |
| 2024-02-15 | 801 | 801 | 744 | 760 | 9,400 | 760 |
| 2024-02-14 | 790 | 801 | 790 | 790 | 1,200 | 790 |
| 2024-02-13 | 778 | 797 | 776 | 794 | 4,400 | 794 |
| 2024-02-09 | 788 | 788 | 770 | 780 | 5,800 | 780 |
| 2024-02-08 | 792 | 792 | 777 | 788 | 4,300 | 788 |
| 2024-02-07 | 811 | 811 | 800 | 800 | 4,700 | 800 |
| 2024-02-06 | 810 | 820 | 805 | 809 | 5,400 | 809 |
| 2024-02-05 | 824 | 830 | 810 | 810 | 1,900 | 810 |
| 2024-02-02 | 833 | 833 | 822 | 824 | 1,300 | 824 |
| 2024-02-01 | 845 | 845 | 833 | 833 | 2,700 | 833 |
| 2024-01-31 | 855 | 858 | 832 | 832 | 6,600 | 832 |
| 2024-01-30 | 850 | 855 | 850 | 855 | 1,000 | 855 |
| 2024-01-29 | 845 | 845 | 841 | 841 | 200 | 841 |
| 2024-01-26 | 863 | 863 | 840 | 840 | 2,000 | 840 |
| 2024-01-25 | 852 | 864 | 843 | 853 | 700 | 853 |
| 2024-01-24 | 848 | 850 | 848 | 849 | 500 | 849 |
| 2024-01-23 | 839 | 852 | 839 | 843 | 3,000 | 843 |
| 2024-01-22 | 847 | 847 | 847 | 847 | 700 | 847 |
| 2024-01-19 | 845 | 845 | 826 | 833 | 2,000 | 833 |
| 2024-01-18 | 848 | 863 | 848 | 851 | 2,700 | 851 |
| 2024-01-17 | 868 | 878 | 863 | 863 | 1,700 | 863 |
| 2024-01-16 | 862 | 888 | 815 | 860 | 20,100 | 860 |
| 2024-01-15 | 834 | 877 | 833 | 877 | 8,800 | 877 |
| 2024-01-12 | 836 | 845 | 830 | 835 | 5,800 | 835 |
| 2024-01-11 | 840 | 852 | 825 | 845 | 3,900 | 845 |
| 2024-01-10 | 826 | 855 | 826 | 843 | 5,600 | 843 |
| 2024-01-09 | 828 | 833 | 820 | 823 | 2,100 | 823 |
| 2024-01-05 | 835 | 836 | 815 | 822 | 16,800 | 822 |
| 2024-01-04 | 833 | 850 | 833 | 850 | 300 | 850 |
分割・併合履歴 ： [2017-05-29]1株→0.1株
