8011 (株)三陽商会 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
2024-05-232,5802,6002,5612,59382,4002,593
2024-05-222,6152,6552,5952,60093,0002,600
2024-05-212,6662,6912,6202,621118,0002,621
2024-05-202,6812,6942,6422,664144,6002,664
2024-05-172,7132,7552,6852,694106,8002,694
2024-05-162,7772,7782,7072,721121,0002,721
2024-05-152,8202,8602,7802,78277,8002,782
2024-05-142,7962,8252,7802,81359,3002,813
2024-05-132,9322,9672,7942,816151,9002,816
2024-05-102,8492,9002,8462,90072,0002,900
2024-05-092,8242,8662,7842,83965,3002,839
2024-05-082,9242,9322,8342,83483,3002,834
2024-05-072,8982,9542,8802,924177,2002,924
2024-05-022,7662,8132,7602,80555,4002,805
2024-05-012,7782,7942,7362,74667,9002,746
2024-04-302,8122,8122,7502,79170,0002,791
2024-04-262,8372,8372,7212,774287,1002,774
2024-04-252,9452,9862,8652,877178,8002,877
2024-04-242,8742,9382,8572,937227,7002,937
2024-04-232,8382,8862,8242,855161,0002,855
2024-04-222,7302,8052,7112,801149,4002,801
2024-04-192,8002,8302,6782,717150,1002,717
2024-04-182,6662,8502,6662,799182,2002,799
2024-04-172,7162,7642,6462,662187,4002,662
2024-04-162,8312,8742,7162,718213,5002,718
2024-04-152,6342,8962,6252,864601,0002,864
2024-04-122,7212,7862,5862,6391,084,4002,639
2024-04-112,6942,7152,6652,690154,3002,690
2024-04-102,7422,7472,6922,70083,3002,700
2024-04-092,7992,7992,7262,74281,3002,742
2024-04-082,7732,8182,7502,773125,4002,773
2024-04-052,6872,7452,6802,72893,9002,728
2024-04-042,7822,7822,7042,715103,3002,715
2024-04-032,7042,7702,6902,745111,4002,745
2024-04-022,7802,7802,6862,700151,8002,700
2024-04-012,9192,9332,7922,803118,4002,803
2024-03-292,7452,9102,7452,910260,1002,910
2024-03-282,7802,8102,7132,730111,4002,730
2024-03-272,6792,8372,6792,790294,4002,790
2024-03-262,6462,7002,6362,67367,8002,673
2024-03-252,6992,7042,6562,65653,5002,656
2024-03-222,6942,7102,6402,71097,4002,710
2024-03-212,6832,7072,6622,66394,1002,663
2024-03-192,6722,6992,6302,66494,9002,664
2024-03-182,6512,6802,6412,65270,5002,652
2024-03-152,5932,6622,5692,645101,2002,645
2024-03-142,5552,6102,5452,60875,8002,608
2024-03-132,6002,6002,5162,54171,0002,541
2024-03-122,5492,5802,5122,58087,1002,580
2024-03-112,5452,6092,5422,567114,5002,567
2024-03-082,5672,6322,5672,59172,3002,591
2024-03-072,6742,6742,5582,611173,9002,611
2024-03-062,5332,6832,5222,670332,6002,670
2024-03-052,5082,5262,4632,522104,2002,522
2024-03-042,5232,5392,4862,515146,1002,515
2024-03-012,5402,6162,4952,507234,8002,507
2024-02-292,5782,6012,5022,540240,8002,540
2024-02-282,6032,6552,5612,615440,4002,615
2024-02-272,8102,8102,6642,675593,6002,675
2024-02-262,8192,8322,7812,800180,6002,800
2024-02-222,7942,8202,7652,795143,4002,795
2024-02-212,7572,8252,7332,795123,3002,795
2024-02-202,7572,7582,7192,73465,3002,734
2024-02-192,6812,7362,6812,73670,0002,736
2024-02-162,6672,7152,6582,68072,4002,680
2024-02-152,7552,7612,6612,661153,9002,661
2024-02-142,7772,7902,7352,749104,5002,749
2024-02-132,7882,8002,7232,800112,9002,800
2024-02-092,7602,7922,7372,746101,2002,746
2024-02-082,8492,8602,7702,771161,3002,771
2024-02-072,8012,8372,7902,833126,1002,833
2024-02-062,7502,8292,7452,802218,4002,802
2024-02-052,7692,8092,7332,782226,8002,782
2024-02-022,7182,7362,6902,72496,9002,724
2024-02-012,7032,7302,6802,70880,2002,708
2024-01-312,7462,7462,6672,716207,4002,716
2024-01-302,7322,8002,7002,748338,6002,748
2024-01-292,6652,8122,6652,782487,5002,782
2024-01-262,6322,7122,6302,640161,2002,640
2024-01-252,6382,6382,5882,63690,2002,636
2024-01-242,6552,6552,6092,629144,9002,629
2024-01-232,7302,7322,6412,668155,3002,668
2024-01-222,7012,7012,6422,674113,2002,674
2024-01-192,7412,7472,6712,700201,9002,700
2024-01-182,6132,7472,6132,741243,4002,741
2024-01-172,5872,6402,5802,609165,1002,609
2024-01-162,5872,6302,5372,537189,8002,537
2024-01-152,5422,5902,4902,587200,8002,587
2024-01-122,5082,5632,5002,559176,7002,559
2024-01-112,4802,5022,4522,495153,0002,495
2024-01-102,4732,5202,4182,460284,1002,460
2024-01-092,3872,4732,3852,473204,1002,473
2024-01-052,4002,4312,3662,366188,3002,366
2024-01-042,3802,4052,3162,403222,1002,403

分割・併合履歴 : [2017-06-28]1株→0.1株 [1988-12-24]1株→1.05株 [1987-12-24]1株→1.05株 [1986-12-24]1株→1.1株 [1985-12-26]1株→1.1株 [1984-12-26]1株→1.1株 [1983-12-26]1株→1.1株