8928 穴吹興産(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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,183 | 2,188 | 2,177 | 2,186 | 7,300 | 2,186 |
| 2024-04-30 | 2,169 | 2,181 | 2,160 | 2,176 | 9,800 | 2,176 |
| 2024-04-26 | 2,143 | 2,175 | 2,137 | 2,148 | 53,200 | 2,148 |
| 2024-04-25 | 2,140 | 2,147 | 2,134 | 2,143 | 6,900 | 2,143 |
| 2024-04-24 | 2,151 | 2,151 | 2,132 | 2,143 | 7,500 | 2,143 |
| 2024-04-23 | 2,149 | 2,159 | 2,147 | 2,151 | 8,000 | 2,151 |
| 2024-04-22 | 2,124 | 2,146 | 2,112 | 2,144 | 7,400 | 2,144 |
| 2024-04-19 | 2,115 | 2,133 | 2,100 | 2,105 | 10,500 | 2,105 |
| 2024-04-18 | 2,113 | 2,124 | 2,107 | 2,115 | 5,300 | 2,115 |
| 2024-04-17 | 2,143 | 2,143 | 2,110 | 2,114 | 11,600 | 2,114 |
| 2024-04-16 | 2,157 | 2,157 | 2,126 | 2,130 | 15,500 | 2,130 |
| 2024-04-15 | 2,163 | 2,169 | 2,155 | 2,155 | 7,600 | 2,155 |
| 2024-04-12 | 2,172 | 2,172 | 2,160 | 2,163 | 7,300 | 2,163 |
| 2024-04-11 | 2,175 | 2,175 | 2,160 | 2,172 | 8,700 | 2,172 |
| 2024-04-10 | 2,188 | 2,188 | 2,174 | 2,175 | 5,800 | 2,175 |
| 2024-04-09 | 2,193 | 2,193 | 2,170 | 2,175 | 8,700 | 2,175 |
| 2024-04-08 | 2,200 | 2,202 | 2,169 | 2,186 | 11,200 | 2,186 |
| 2024-04-05 | 2,185 | 2,198 | 2,183 | 2,188 | 5,200 | 2,188 |
| 2024-04-04 | 2,197 | 2,197 | 2,187 | 2,197 | 5,000 | 2,197 |
| 2024-04-03 | 2,173 | 2,190 | 2,172 | 2,184 | 4,600 | 2,184 |
| 2024-04-02 | 2,191 | 2,200 | 2,171 | 2,174 | 9,300 | 2,174 |
| 2024-04-01 | 2,200 | 2,210 | 2,178 | 2,185 | 16,000 | 2,185 |
| 2024-03-29 | 2,160 | 2,194 | 2,148 | 2,194 | 21,400 | 2,194 |
| 2024-03-28 | 2,139 | 2,160 | 2,139 | 2,159 | 21,400 | 2,159 |
| 2024-03-27 | 2,133 | 2,139 | 2,123 | 2,132 | 17,900 | 2,132 |
| 2024-03-26 | 2,133 | 2,134 | 2,121 | 2,130 | 8,100 | 2,130 |
| 2024-03-25 | 2,138 | 2,138 | 2,120 | 2,133 | 8,300 | 2,133 |
| 2024-03-22 | 2,125 | 2,138 | 2,113 | 2,138 | 8,100 | 2,138 |
| 2024-03-21 | 2,142 | 2,150 | 2,121 | 2,122 | 8,200 | 2,122 |
| 2024-03-19 | 2,101 | 2,125 | 2,093 | 2,124 | 8,100 | 2,124 |
| 2024-03-18 | 2,079 | 2,110 | 2,079 | 2,101 | 9,100 | 2,101 |
| 2024-03-15 | 2,069 | 2,090 | 2,069 | 2,077 | 6,700 | 2,077 |
| 2024-03-14 | 2,045 | 2,073 | 2,045 | 2,069 | 4,100 | 2,069 |
| 2024-03-13 | 2,064 | 2,076 | 2,043 | 2,047 | 10,400 | 2,047 |
| 2024-03-12 | 2,035 | 2,065 | 2,031 | 2,065 | 5,000 | 2,065 |
| 2024-03-11 | 2,070 | 2,080 | 2,035 | 2,041 | 12,800 | 2,041 |
| 2024-03-08 | 2,065 | 2,080 | 2,063 | 2,064 | 8,700 | 2,064 |
| 2024-03-07 | 2,080 | 2,090 | 2,075 | 2,078 | 3,100 | 2,078 |
| 2024-03-06 | 2,052 | 2,082 | 2,047 | 2,071 | 7,300 | 2,071 |
| 2024-03-05 | 2,041 | 2,068 | 2,041 | 2,062 | 5,400 | 2,062 |
| 2024-03-04 | 2,079 | 2,083 | 2,003 | 2,027 | 39,100 | 2,027 |
| 2024-03-01 | 2,094 | 2,094 | 2,076 | 2,076 | 7,700 | 2,076 |
| 2024-02-29 | 2,099 | 2,100 | 2,087 | 2,091 | 13,300 | 2,091 |
| 2024-02-28 | 2,086 | 2,102 | 2,086 | 2,094 | 5,200 | 2,094 |
| 2024-02-27 | 2,091 | 2,098 | 2,083 | 2,084 | 5,500 | 2,084 |
| 2024-02-26 | 2,096 | 2,101 | 2,078 | 2,080 | 10,100 | 2,080 |
| 2024-02-22 | 2,083 | 2,113 | 2,083 | 2,096 | 7,700 | 2,096 |
| 2024-02-21 | 2,112 | 2,115 | 2,083 | 2,083 | 7,900 | 2,083 |
| 2024-02-20 | 2,109 | 2,123 | 2,101 | 2,118 | 11,300 | 2,118 |
| 2024-02-19 | 2,075 | 2,104 | 2,060 | 2,104 | 9,800 | 2,104 |
| 2024-02-16 | 2,047 | 2,077 | 2,036 | 2,062 | 12,500 | 2,062 |
| 2024-02-15 | 2,047 | 2,054 | 2,038 | 2,038 | 6,200 | 2,038 |
| 2024-02-14 | 2,062 | 2,062 | 2,035 | 2,047 | 15,800 | 2,047 |
| 2024-02-13 | 2,060 | 2,084 | 2,060 | 2,061 | 12,700 | 2,061 |
| 2024-02-09 | 2,118 | 2,118 | 2,052 | 2,053 | 28,900 | 2,053 |
| 2024-02-08 | 2,120 | 2,137 | 2,090 | 2,118 | 13,400 | 2,118 |
| 2024-02-07 | 2,130 | 2,144 | 2,130 | 2,132 | 6,000 | 2,132 |
| 2024-02-06 | 2,144 | 2,144 | 2,124 | 2,141 | 17,400 | 2,141 |
| 2024-02-05 | 2,140 | 2,150 | 2,137 | 2,143 | 9,100 | 2,143 |
| 2024-02-02 | 2,141 | 2,149 | 2,135 | 2,138 | 9,600 | 2,138 |
| 2024-02-01 | 2,150 | 2,150 | 2,131 | 2,141 | 12,900 | 2,141 |
| 2024-01-31 | 2,143 | 2,158 | 2,138 | 2,158 | 12,100 | 2,158 |
| 2024-01-30 | 2,159 | 2,165 | 2,128 | 2,130 | 21,600 | 2,130 |
| 2024-01-29 | 2,129 | 2,148 | 2,126 | 2,145 | 16,200 | 2,145 |
| 2024-01-26 | 2,109 | 2,130 | 2,099 | 2,115 | 15,100 | 2,115 |
| 2024-01-25 | 2,090 | 2,109 | 2,086 | 2,109 | 12,400 | 2,109 |
| 2024-01-24 | 2,092 | 2,098 | 2,079 | 2,090 | 8,700 | 2,090 |
| 2024-01-23 | 2,107 | 2,107 | 2,079 | 2,092 | 12,200 | 2,092 |
| 2024-01-22 | 2,065 | 2,107 | 2,065 | 2,107 | 32,600 | 2,107 |
| 2024-01-19 | 2,047 | 2,070 | 2,040 | 2,066 | 10,500 | 2,066 |
| 2024-01-18 | 2,034 | 2,055 | 2,031 | 2,047 | 17,500 | 2,047 |
| 2024-01-17 | 2,046 | 2,050 | 2,034 | 2,034 | 7,600 | 2,034 |
| 2024-01-16 | 2,050 | 2,050 | 2,031 | 2,032 | 19,100 | 2,032 |
| 2024-01-15 | 2,045 | 2,049 | 2,032 | 2,048 | 14,400 | 2,048 |
| 2024-01-12 | 2,041 | 2,045 | 2,026 | 2,036 | 19,500 | 2,036 |
| 2024-01-11 | 2,049 | 2,054 | 2,041 | 2,041 | 20,200 | 2,041 |
| 2024-01-10 | 2,035 | 2,047 | 2,026 | 2,045 | 13,500 | 2,045 |
| 2024-01-09 | 2,036 | 2,045 | 2,025 | 2,031 | 17,700 | 2,031 |
| 2024-01-05 | 2,021 | 2,036 | 2,021 | 2,032 | 10,200 | 2,032 |
| 2024-01-04 | 2,010 | 2,017 | 2,004 | 2,017 | 16,700 | 2,017 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2016-12-28]1株→0.1株 [2013-03-27]1株→2株 [2005-09-27]1株→3株 [2004-12-27]1株→2株
