1. HOME >
  2. 株価時系列 >
  3. 9170 >
  4. 2023年

9170 成友興業(株) 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
2023-12-293,2703,2703,2003,2008003,200
2023-12-283,6003,6003,3003,3003,0003,300
2023-12-273,6903,6903,5303,6701,1003,670
2023-12-263,6903,6903,6803,6902,0003,690
2023-12-253,0703,2603,0103,0152,1003,015
2023-12-222,7102,9002,7102,8901,0002,890
2023-12-212,7152,7152,7152,7152002,715
2023-12-202,7162,7162,7152,7153002,715
2023-12-192,7152,7152,7152,7153002,715
2023-12-18---2,702-2,702
2023-12-152,7002,7022,7002,7022002,702
2023-12-142,6802,6802,6802,6806002,680
2023-12-132,6702,7102,6702,6801,3002,680
2023-12-122,6432,6432,6432,6432002,643
2023-12-112,6402,6412,6402,6415002,641
2023-12-08---2,640-2,640
2023-12-072,6402,6402,6402,6404002,640
2023-12-06---2,640-2,640
2023-12-052,6402,6402,6202,6408002,640
2023-12-042,6402,6402,6402,6407002,640
2023-12-012,6202,6702,6202,6405002,640
2023-11-302,5902,6702,5902,6701,8002,670
2023-11-292,5102,5902,5102,5906002,590
2023-11-28---2,510-2,510
2023-11-272,5002,5102,5002,5105002,510
2023-11-242,6152,6152,5952,6002,0002,600
2023-11-222,6002,6702,5952,6401,4002,640
2023-11-212,6002,6002,6002,6007002,600
2023-11-202,6502,6502,6002,6015002,601
2023-11-172,5902,6502,5402,6507,3002,650
2023-11-162,4202,6002,4202,5404,2002,540
2023-11-152,4022,4552,4022,4202,7002,420
2023-11-142,3002,5002,3002,4003,2002,400
2023-11-132,3002,3252,3002,3101,6002,310
2023-11-102,3402,3402,3252,3256002,325
2023-11-092,3652,3792,3002,3793,7002,379
2023-11-082,3382,3642,3352,3642,7002,364
2023-11-072,3202,3402,3202,3201,9002,320
2023-11-062,3402,3402,3202,3305002,330
2023-11-022,3402,3422,3102,3401,2002,340
2023-11-012,3302,3442,3302,3441,8002,344
2023-10-312,3152,3302,3102,3305,2002,330
2023-10-302,3002,3102,3002,3101,1002,310
2023-10-272,3002,3052,3002,3001,2002,300
2023-10-262,3002,3052,3002,3022,3002,302
2023-10-252,3102,3102,2502,3001,3002,300
2023-10-242,3002,3202,2902,3105,1002,310
2023-10-232,1602,3202,1602,3016,5002,301
2023-10-202,1002,1112,1002,1101,8002,110
2023-10-192,1102,1132,1102,1101,2002,110
2023-10-182,1002,1112,1002,1104002,110
2023-10-172,3002,3022,0342,10317,8002,103
2023-10-162,0002,3002,0002,20013,3002,200
2023-10-132,1162,1991,9452,09660,5002,096
2023-10-12------
2023-10-11------
2023-10-10------
2023-10-06------
2023-10-05------
2023-10-04------
2023-10-03------
2023-10-02------
2023-09-29------
2023-09-28------
2023-09-27------
2023-09-26------
2023-09-25------
2023-09-22------
2023-09-21------
2023-09-20------
2023-09-19------
2023-09-15------
2023-09-14------
2023-09-13------
2023-09-12------
2023-09-11------

分割・併合履歴 ： なし