9170 成友興業(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
2024-10-10---1,941-1,941
2024-10-09---1,941-1,941
2024-10-08---1,941-1,941
2024-10-07---1,941-1,941
2024-10-04---1,941-1,941
2024-10-03---1,941-1,941
2024-10-02---1,941-1,941
2024-10-01---1,941-1,941
2024-09-30---1,941-1,941
2024-09-27---1,941-1,941
2024-09-261,9411,9411,9411,9413001,941
2024-09-25---1,950-1,950
2024-09-241,9501,9501,9501,9501001,950
2024-09-201,9902,0001,9902,0006002,000
2024-09-191,9802,0001,9801,9904001,990
2024-09-181,9491,9601,9401,9601,7001,960
2024-09-17---1,940-1,940
2024-09-13---1,940-1,940
2024-09-12---1,940-1,940
2024-09-11---1,940-1,940
2024-09-101,9501,9501,9401,9403001,940
2024-09-091,9501,9501,9501,9503001,950
2024-09-061,9411,9411,9411,9411001,941
2024-09-05---1,972-1,972
2024-09-04---1,972-1,972
2024-09-031,9721,9721,9721,9723001,972
2024-09-021,8511,8921,8511,8925001,892
2024-08-30---1,930-1,930
2024-08-291,9301,9301,9301,9301001,930
2024-08-281,9351,9351,9351,9351001,935
2024-08-271,9801,9801,9801,9801001,980
2024-08-262,0052,0052,0052,0051002,005
2024-08-231,9942,0051,9412,0057002,005
2024-08-221,9091,9751,9091,9753001,975
2024-08-211,9192,0381,9192,0388002,038
2024-08-201,7862,0001,7861,8799001,879
2024-08-191,7752,0001,7521,7521,1001,752
2024-08-161,6321,6501,5701,6508001,650
2024-08-151,5451,5521,5311,5521,7001,552
2024-08-141,6401,6401,6251,6253001,625
2024-08-131,6351,6351,6291,6291,4001,629
2024-08-091,9101,9101,6241,6453,1001,645
2024-08-08---1,950-1,950
2024-08-07---1,950-1,950
2024-08-061,9791,9791,9501,9507001,950
2024-08-052,2002,2001,9801,9805001,980
2024-08-022,2002,2502,2002,2502002,250
2024-08-012,2002,2052,2002,2005002,200
2024-07-312,2002,2502,2002,2009002,200
2024-07-302,2002,2002,2002,2001002,200
2024-07-29---2,150-2,150
2024-07-26---2,150-2,150
2024-07-252,3002,3002,1502,1503002,150
2024-07-24---2,250-2,250
2024-07-232,2502,2502,2502,2505002,250
2024-07-222,4502,4502,2502,2501,8002,250
2024-07-192,2222,4002,2222,3504,0002,350
2024-07-182,1602,2002,1172,1518002,151
2024-07-172,0502,0602,0502,0605002,060
2024-07-161,9701,9701,9701,9702001,970
2024-07-121,9501,9701,9501,9701,3001,970
2024-07-111,9652,0401,9652,0401,8002,040
2024-07-101,9251,9251,9251,9251001,925
2024-07-091,9001,9001,9001,9001001,900
2024-07-081,9302,0581,8011,8893,1001,889
2024-07-051,8311,8311,8311,8312001,831
2024-07-041,8711,8711,8311,8312001,831
2024-07-03---1,831-1,831
2024-07-02---1,831-1,831
2024-07-01---1,831-1,831
2024-06-28---1,831-1,831
2024-06-271,7801,8311,7801,8317001,831
2024-06-263,6753,7203,6503,7206003,720
2024-06-253,9203,9203,9203,9201003,920
2024-06-243,9003,9003,8003,8504003,850
2024-06-213,7953,7953,7953,7952003,795
2024-06-203,7403,7403,7303,7305003,730
2024-06-193,8203,8203,7253,7301,1003,730
2024-06-183,7203,7203,7203,7202003,720
2024-06-173,5503,6703,5503,6256003,625
2024-06-143,7003,7003,5653,6751,2003,675
2024-06-133,5053,5053,5003,5003003,500
2024-06-12---3,600-3,600
2024-06-113,6003,6003,6003,6001003,600
2024-06-103,5003,5003,5003,5001003,500
2024-06-073,5003,5003,5003,5002003,500
2024-06-06---3,500-3,500
2024-06-053,5003,5003,5003,5001,1003,500
2024-06-043,5003,5003,5003,5003003,500
2024-06-03---3,500-3,500
2024-05-31---3,500-3,500
2024-05-303,5703,5703,5003,5004003,500
2024-05-29---3,570-3,570
2024-05-28---3,570-3,570
2024-05-273,5703,5703,5703,5701003,570
2024-05-243,5003,5003,5003,5001003,500
2024-05-233,5003,5003,5003,5001003,500
2024-05-22---3,555-3,555
2024-05-213,5553,5553,5553,5553003,555
2024-05-203,5653,5653,5553,5554003,555
2024-05-173,7003,7003,5553,5556003,555
2024-05-163,5003,5003,5003,5001003,500
2024-05-153,5003,5003,5003,5005003,500
2024-05-14---3,500-3,500
2024-05-133,5003,5003,5003,5001003,500
2024-05-103,5003,5003,4003,4908003,490
2024-05-093,4503,5403,4503,5404003,540
2024-05-083,7003,7003,6903,7005003,700
2024-05-073,6603,6603,6403,6604003,660
2024-05-023,5803,6003,5803,6005003,600
2024-05-013,5003,5503,5003,5502003,550
2024-04-303,4953,4953,4953,4951003,495
2024-04-263,4753,4753,4753,4751003,475
2024-04-253,4503,4503,4503,4504003,450
2024-04-24---3,450-3,450
2024-04-233,4003,4503,4003,4503003,450
2024-04-223,3103,3653,3103,3655003,365
2024-04-193,5003,5003,4003,4251,9003,425
2024-04-183,4003,4003,4003,4003003,400
2024-04-173,3253,4503,3253,3301,0003,330
2024-04-16---3,315-3,315
2024-04-15---3,315-3,315
2024-04-123,3753,3753,3153,3156003,315
2024-04-113,3103,3753,3053,3753003,375
2024-04-103,4003,4003,4003,4001003,400
2024-04-093,3103,3103,3003,3005003,300
2024-04-083,4503,4503,3803,3803003,380
2024-04-053,3103,3103,3103,3102003,310
2024-04-04---3,495-3,495
2024-04-03---3,495-3,495
2024-04-02---3,495-3,495
2024-04-013,4903,5503,3503,4958003,495
2024-03-293,3503,3503,3503,3501003,350
2024-03-28---3,400-3,400
2024-03-27---3,400-3,400
2024-03-263,3053,4003,3053,4001,3003,400
2024-03-253,3403,3403,3403,3401003,340
2024-03-223,3353,3353,3353,3351003,335
2024-03-21---3,520-3,520
2024-03-193,5003,5503,4803,5201,5003,520
2024-03-183,3003,4803,2053,4801,6003,480
2024-03-153,1303,1503,1203,1508003,150
2024-03-143,0003,0003,0003,0001003,000
2024-03-132,9503,0002,9503,0003003,000
2024-03-12---3,070-3,070
2024-03-113,0703,0703,0703,0701003,070
2024-03-08---3,070-3,070
2024-03-07---3,070-3,070
2024-03-06---3,070-3,070
2024-03-05---3,070-3,070
2024-03-04---3,070-3,070
2024-03-013,0703,0703,0703,0701003,070
2024-02-293,0003,0553,0003,0553003,055
2024-02-282,9822,9822,9802,9805002,980
2024-02-27---2,930-2,930
2024-02-262,9302,9302,9302,9301002,930
2024-02-223,0003,0002,9302,9303002,930
2024-02-213,0153,0153,0153,0151003,015
2024-02-202,9943,0002,8503,0006003,000
2024-02-19---2,994-2,994
2024-02-163,0003,0002,9942,9942002,994
2024-02-152,9712,9712,9712,9711002,971
2024-02-14---2,970-2,970
2024-02-132,9952,9952,8702,9701,0002,970
2024-02-093,2503,2503,1803,1804003,180
2024-02-082,6403,1802,6403,1803,9003,180
2024-02-072,6852,6852,6852,6852002,685
2024-02-062,8292,8292,6372,6372002,637
2024-02-052,7232,7792,7232,7795002,779
2024-02-022,6942,6942,6942,6941002,694
2024-02-012,6842,6842,6842,6841002,684
2024-01-312,6242,6502,6032,6501,0002,650
2024-01-302,6692,6702,6692,6703002,670
2024-01-292,6162,6202,6162,6203002,620
2024-01-262,6062,6502,6062,6501,2002,650
2024-01-252,7002,7002,7002,7001002,700
2024-01-242,6602,6602,6602,6602002,660
2024-01-23---2,610-2,610
2024-01-222,7102,7102,6102,6104002,610
2024-01-192,8742,8742,7102,7104002,710
2024-01-18---2,971-2,971
2024-01-173,0103,0802,9712,9711,3002,971
2024-01-162,9552,9602,9552,9602002,960
2024-01-152,9002,9002,9002,9001002,900
2024-01-122,8702,8702,8202,8503002,850
2024-01-113,2003,2003,1803,1802003,180
2024-01-103,1803,1803,1803,1802003,180
2024-01-093,1803,1803,1803,1801003,180
2024-01-05---3,200-3,200
2024-01-04---3,200-3,200

分割・併合履歴 : なし