9086 (株)日立物流 の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-22 | 8,910 | 8,910 | 8,900 | 8,900 | 200,000 | 8,900 |
2023-02-21 | 8,910 | 8,910 | 8,900 | 8,900 | 61,300 | 8,900 |
2023-02-20 | 8,910 | 8,910 | 8,900 | 8,910 | 48,600 | 8,910 |
2023-02-17 | 8,910 | 8,910 | 8,900 | 8,900 | 31,000 | 8,900 |
2023-02-16 | 8,900 | 8,910 | 8,900 | 8,910 | 17,300 | 8,910 |
2023-02-15 | 8,910 | 8,910 | 8,900 | 8,900 | 13,700 | 8,900 |
2023-02-14 | 8,900 | 8,910 | 8,900 | 8,900 | 12,000 | 8,900 |
2023-02-13 | 8,900 | 8,910 | 8,900 | 8,910 | 34,000 | 8,910 |
2023-02-10 | 8,900 | 8,910 | 8,900 | 8,900 | 31,300 | 8,900 |
2023-02-09 | 8,900 | 8,910 | 8,900 | 8,900 | 15,700 | 8,900 |
2023-02-08 | 8,910 | 8,910 | 8,900 | 8,900 | 29,200 | 8,900 |
2023-02-07 | 8,900 | 8,910 | 8,890 | 8,890 | 316,200 | 8,890 |
2023-02-06 | 8,910 | 8,910 | 8,890 | 8,900 | 177,700 | 8,900 |
2023-02-03 | 8,910 | 8,910 | 8,890 | 8,890 | 169,700 | 8,890 |
2023-02-02 | 8,910 | 8,910 | 8,900 | 8,900 | 52,200 | 8,900 |
2023-02-01 | 8,910 | 8,910 | 8,890 | 8,900 | 92,600 | 8,900 |
2023-01-31 | 8,900 | 8,910 | 8,890 | 8,900 | 116,900 | 8,900 |
2023-01-30 | 8,890 | 8,910 | 8,890 | 8,900 | 37,600 | 8,900 |
2023-01-27 | 8,900 | 8,910 | 8,890 | 8,890 | 147,600 | 8,890 |
2023-01-26 | 8,900 | 8,910 | 8,890 | 8,900 | 235,100 | 8,900 |
2023-01-25 | 8,900 | 8,910 | 8,890 | 8,900 | 22,000 | 8,900 |
2023-01-24 | 8,910 | 8,910 | 8,890 | 8,900 | 35,300 | 8,900 |
2023-01-23 | 8,910 | 8,910 | 8,890 | 8,910 | 41,300 | 8,910 |
2023-01-20 | 8,900 | 8,910 | 8,890 | 8,910 | 55,900 | 8,910 |
2023-01-19 | 8,900 | 8,900 | 8,890 | 8,890 | 9,400 | 8,890 |
2023-01-18 | 8,900 | 8,900 | 8,890 | 8,890 | 42,600 | 8,890 |
2023-01-17 | 8,900 | 8,900 | 8,890 | 8,890 | 21,500 | 8,890 |
2023-01-16 | 8,890 | 8,900 | 8,890 | 8,890 | 53,600 | 8,890 |
2023-01-13 | 8,890 | 8,900 | 8,890 | 8,890 | 36,400 | 8,890 |
2023-01-12 | 8,910 | 8,910 | 8,890 | 8,890 | 38,700 | 8,890 |
2023-01-11 | 8,900 | 8,910 | 8,890 | 8,900 | 51,800 | 8,900 |
2023-01-10 | 8,910 | 8,910 | 8,890 | 8,890 | 51,600 | 8,890 |
2023-01-06 | 8,890 | 8,910 | 8,890 | 8,900 | 46,800 | 8,900 |
2023-01-05 | 8,900 | 8,910 | 8,890 | 8,900 | 128,900 | 8,900 |
2023-01-04 | 8,890 | 8,900 | 8,890 | 8,890 | 102,800 | 8,890 |
分割・併合履歴 : [1990-09-25]1株→1.1株 [1989-03-28]1株→1.1株