8869 明和地所(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 969 | 985 | 967 | 983 | 69,300 | 983 |
| 2024-05-01 | 980 | 982 | 965 | 971 | 81,200 | 971 |
| 2024-04-30 | 974 | 984 | 971 | 983 | 68,600 | 983 |
| 2024-04-26 | 974 | 980 | 966 | 972 | 213,700 | 972 |
| 2024-04-25 | 980 | 983 | 973 | 974 | 69,200 | 974 |
| 2024-04-24 | 981 | 985 | 973 | 979 | 74,400 | 979 |
| 2024-04-23 | 979 | 985 | 976 | 980 | 83,300 | 980 |
| 2024-04-22 | 976 | 979 | 959 | 976 | 65,300 | 976 |
| 2024-04-19 | 978 | 978 | 950 | 961 | 150,400 | 961 |
| 2024-04-18 | 958 | 979 | 953 | 979 | 101,700 | 979 |
| 2024-04-17 | 973 | 983 | 957 | 962 | 156,100 | 962 |
| 2024-04-16 | 996 | 1,000 | 970 | 970 | 220,300 | 970 |
| 2024-04-15 | 1,002 | 1,006 | 996 | 1,002 | 139,400 | 1,002 |
| 2024-04-12 | 1,013 | 1,017 | 1,006 | 1,006 | 64,100 | 1,006 |
| 2024-04-11 | 1,010 | 1,017 | 1,003 | 1,013 | 109,700 | 1,013 |
| 2024-04-10 | 1,020 | 1,022 | 1,014 | 1,014 | 63,600 | 1,014 |
| 2024-04-09 | 1,024 | 1,026 | 1,016 | 1,018 | 78,500 | 1,018 |
| 2024-04-08 | 1,018 | 1,023 | 1,006 | 1,023 | 113,200 | 1,023 |
| 2024-04-05 | 1,001 | 1,015 | 997 | 1,015 | 166,900 | 1,015 |
| 2024-04-04 | 1,017 | 1,017 | 1,005 | 1,009 | 130,700 | 1,009 |
| 2024-04-03 | 1,011 | 1,022 | 1,006 | 1,006 | 209,200 | 1,006 |
| 2024-04-02 | 1,048 | 1,048 | 1,020 | 1,022 | 158,200 | 1,022 |
| 2024-04-01 | 1,064 | 1,068 | 1,040 | 1,043 | 206,200 | 1,043 |
| 2024-03-29 | 1,057 | 1,071 | 1,057 | 1,064 | 133,600 | 1,064 |
| 2024-03-28 | 1,043 | 1,077 | 1,043 | 1,053 | 270,400 | 1,053 |
| 2024-03-27 | 1,117 | 1,119 | 1,103 | 1,113 | 456,500 | 1,113 |
| 2024-03-26 | 1,120 | 1,122 | 1,108 | 1,113 | 128,500 | 1,113 |
| 2024-03-25 | 1,125 | 1,128 | 1,112 | 1,112 | 161,500 | 1,112 |
| 2024-03-22 | 1,125 | 1,129 | 1,112 | 1,125 | 125,200 | 1,125 |
| 2024-03-21 | 1,138 | 1,140 | 1,122 | 1,122 | 149,200 | 1,122 |
| 2024-03-19 | 1,106 | 1,116 | 1,095 | 1,114 | 134,500 | 1,114 |
| 2024-03-18 | 1,085 | 1,098 | 1,081 | 1,093 | 96,800 | 1,093 |
| 2024-03-15 | 1,072 | 1,087 | 1,068 | 1,074 | 113,300 | 1,074 |
| 2024-03-14 | 1,064 | 1,074 | 1,057 | 1,074 | 99,200 | 1,074 |
| 2024-03-13 | 1,071 | 1,076 | 1,052 | 1,062 | 125,300 | 1,062 |
| 2024-03-12 | 1,060 | 1,071 | 1,043 | 1,071 | 194,300 | 1,071 |
| 2024-03-11 | 1,092 | 1,094 | 1,056 | 1,060 | 307,000 | 1,060 |
| 2024-03-08 | 1,089 | 1,101 | 1,078 | 1,098 | 147,800 | 1,098 |
| 2024-03-07 | 1,094 | 1,103 | 1,078 | 1,085 | 159,700 | 1,085 |
| 2024-03-06 | 1,091 | 1,097 | 1,079 | 1,091 | 182,400 | 1,091 |
| 2024-03-05 | 1,072 | 1,095 | 1,065 | 1,089 | 139,400 | 1,089 |
| 2024-03-04 | 1,073 | 1,076 | 1,062 | 1,070 | 175,200 | 1,070 |
| 2024-03-01 | 1,090 | 1,090 | 1,068 | 1,070 | 186,000 | 1,070 |
| 2024-02-29 | 1,083 | 1,092 | 1,075 | 1,080 | 165,400 | 1,080 |
| 2024-02-28 | 1,068 | 1,083 | 1,066 | 1,083 | 139,300 | 1,083 |
| 2024-02-27 | 1,070 | 1,078 | 1,065 | 1,065 | 149,100 | 1,065 |
| 2024-02-26 | 1,070 | 1,074 | 1,062 | 1,068 | 154,800 | 1,068 |
| 2024-02-22 | 1,090 | 1,092 | 1,066 | 1,071 | 151,900 | 1,071 |
| 2024-02-21 | 1,077 | 1,086 | 1,064 | 1,080 | 156,200 | 1,080 |
| 2024-02-20 | 1,084 | 1,092 | 1,066 | 1,066 | 202,000 | 1,066 |
| 2024-02-19 | 1,065 | 1,087 | 1,065 | 1,082 | 212,000 | 1,082 |
| 2024-02-16 | 1,070 | 1,070 | 1,045 | 1,052 | 289,300 | 1,052 |
| 2024-02-15 | 1,091 | 1,093 | 1,059 | 1,069 | 267,000 | 1,069 |
| 2024-02-14 | 1,106 | 1,135 | 1,073 | 1,082 | 622,000 | 1,082 |
| 2024-02-13 | 1,300 | 1,300 | 1,277 | 1,286 | 140,600 | 1,286 |
| 2024-02-09 | 1,302 | 1,310 | 1,298 | 1,298 | 78,300 | 1,298 |
| 2024-02-08 | 1,314 | 1,319 | 1,290 | 1,312 | 95,000 | 1,312 |
| 2024-02-07 | 1,319 | 1,328 | 1,313 | 1,316 | 45,600 | 1,316 |
| 2024-02-06 | 1,330 | 1,333 | 1,315 | 1,318 | 102,000 | 1,318 |
| 2024-02-05 | 1,335 | 1,342 | 1,325 | 1,341 | 61,400 | 1,341 |
| 2024-02-02 | 1,351 | 1,351 | 1,327 | 1,334 | 72,200 | 1,334 |
| 2024-02-01 | 1,356 | 1,365 | 1,343 | 1,348 | 58,400 | 1,348 |
| 2024-01-31 | 1,346 | 1,359 | 1,344 | 1,359 | 45,900 | 1,359 |
| 2024-01-30 | 1,363 | 1,373 | 1,345 | 1,345 | 189,900 | 1,345 |
| 2024-01-29 | 1,338 | 1,374 | 1,338 | 1,365 | 117,300 | 1,365 |
| 2024-01-26 | 1,336 | 1,341 | 1,325 | 1,333 | 57,100 | 1,333 |
| 2024-01-25 | 1,322 | 1,343 | 1,314 | 1,339 | 74,200 | 1,339 |
| 2024-01-24 | 1,336 | 1,339 | 1,322 | 1,323 | 71,900 | 1,323 |
| 2024-01-23 | 1,350 | 1,356 | 1,336 | 1,339 | 65,000 | 1,339 |
| 2024-01-22 | 1,342 | 1,351 | 1,336 | 1,346 | 45,700 | 1,346 |
| 2024-01-19 | 1,349 | 1,352 | 1,331 | 1,334 | 52,800 | 1,334 |
| 2024-01-18 | 1,354 | 1,359 | 1,325 | 1,330 | 89,300 | 1,330 |
| 2024-01-17 | 1,365 | 1,375 | 1,347 | 1,350 | 76,000 | 1,350 |
| 2024-01-16 | 1,365 | 1,365 | 1,343 | 1,352 | 92,700 | 1,352 |
| 2024-01-15 | 1,340 | 1,360 | 1,337 | 1,358 | 111,100 | 1,358 |
| 2024-01-12 | 1,322 | 1,347 | 1,322 | 1,331 | 133,100 | 1,331 |
| 2024-01-11 | 1,315 | 1,334 | 1,315 | 1,329 | 125,600 | 1,329 |
| 2024-01-10 | 1,290 | 1,309 | 1,283 | 1,309 | 102,700 | 1,309 |
| 2024-01-09 | 1,274 | 1,295 | 1,274 | 1,294 | 134,700 | 1,294 |
| 2024-01-05 | 1,256 | 1,290 | 1,254 | 1,262 | 207,900 | 1,262 |
| 2024-01-04 | 1,225 | 1,235 | 1,203 | 1,235 | 137,300 | 1,235 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
