9267 Genky DrugStores(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 |
---|---|---|---|---|---|---|
2024-12-30 | 3,160 | 3,200 | 3,110 | 3,125 | 54,600 | 3,125 |
2024-12-27 | 3,125 | 3,140 | 3,100 | 3,135 | 33,600 | 3,135 |
2024-12-26 | 3,125 | 3,125 | 3,070 | 3,105 | 37,200 | 3,105 |
2024-12-25 | 3,090 | 3,100 | 3,040 | 3,070 | 18,100 | 3,070 |
2024-12-24 | 3,060 | 3,090 | 3,020 | 3,090 | 27,500 | 3,090 |
2024-12-23 | 3,150 | 3,150 | 3,075 | 3,075 | 23,700 | 3,075 |
2024-12-20 | 3,175 | 3,190 | 3,125 | 3,125 | 78,100 | 3,125 |
2024-12-19 | 3,140 | 3,190 | 3,110 | 3,170 | 32,100 | 3,170 |
2024-12-18 | 3,140 | 3,190 | 3,140 | 3,160 | 89,800 | 3,160 |
2024-12-17 | 3,200 | 3,240 | 3,155 | 3,200 | 63,600 | 3,200 |
2024-12-16 | 3,155 | 3,170 | 3,120 | 3,130 | 32,400 | 3,130 |
2024-12-13 | 3,120 | 3,180 | 3,120 | 3,120 | 57,500 | 3,120 |
2024-12-12 | 3,115 | 3,155 | 3,115 | 3,140 | 30,500 | 3,140 |
2024-12-11 | 3,090 | 3,130 | 3,080 | 3,115 | 30,300 | 3,115 |
2024-12-10 | 3,200 | 3,200 | 3,090 | 3,090 | 37,600 | 3,090 |
2024-12-09 | 3,120 | 3,165 | 3,115 | 3,150 | 30,900 | 3,150 |
2024-12-06 | 3,100 | 3,145 | 3,100 | 3,125 | 22,300 | 3,125 |
2024-12-05 | 3,090 | 3,120 | 3,055 | 3,100 | 39,900 | 3,100 |
2024-12-04 | 3,085 | 3,100 | 3,010 | 3,050 | 68,300 | 3,050 |
2024-12-03 | 3,105 | 3,200 | 3,095 | 3,095 | 63,800 | 3,095 |
2024-12-02 | 3,265 | 3,275 | 3,095 | 3,100 | 79,200 | 3,100 |
2024-11-29 | 3,315 | 3,315 | 3,225 | 3,255 | 60,500 | 3,255 |
2024-11-28 | 3,310 | 3,365 | 3,310 | 3,325 | 51,400 | 3,325 |
2024-11-27 | 3,300 | 3,330 | 3,270 | 3,310 | 60,300 | 3,310 |
2024-11-26 | 3,250 | 3,290 | 3,250 | 3,275 | 37,200 | 3,275 |
2024-11-25 | 3,170 | 3,265 | 3,170 | 3,240 | 59,600 | 3,240 |
2024-11-22 | 3,105 | 3,145 | 3,090 | 3,140 | 32,700 | 3,140 |
2024-11-21 | 3,095 | 3,130 | 3,095 | 3,110 | 37,500 | 3,110 |
2024-11-20 | 3,090 | 3,130 | 3,080 | 3,095 | 32,800 | 3,095 |
2024-11-19 | 3,035 | 3,100 | 3,035 | 3,065 | 61,500 | 3,065 |
2024-11-18 | 3,040 | 3,080 | 3,030 | 3,030 | 25,000 | 3,030 |
2024-11-15 | 3,065 | 3,115 | 3,035 | 3,035 | 51,300 | 3,035 |
2024-11-14 | 3,070 | 3,070 | 3,015 | 3,035 | 40,900 | 3,035 |
2024-11-13 | 3,100 | 3,125 | 3,045 | 3,070 | 72,300 | 3,070 |
2024-11-12 | 3,055 | 3,165 | 3,035 | 3,145 | 104,900 | 3,145 |
2024-11-11 | 3,050 | 3,050 | 2,991 | 3,015 | 60,800 | 3,015 |
2024-11-08 | 3,075 | 3,110 | 3,040 | 3,050 | 55,500 | 3,050 |
2024-11-07 | 3,050 | 3,070 | 3,025 | 3,055 | 50,200 | 3,055 |
2024-11-06 | 3,040 | 3,080 | 3,010 | 3,035 | 60,500 | 3,035 |
2024-11-05 | 3,035 | 3,055 | 3,020 | 3,040 | 42,300 | 3,040 |
2024-11-01 | 3,085 | 3,135 | 3,035 | 3,035 | 47,300 | 3,035 |
2024-10-31 | 3,115 | 3,120 | 3,090 | 3,110 | 44,800 | 3,110 |
2024-10-30 | 3,110 | 3,120 | 3,050 | 3,100 | 94,500 | 3,100 |
2024-10-29 | 3,085 | 3,130 | 3,025 | 3,130 | 196,700 | 3,130 |
2024-10-28 | 3,150 | 3,195 | 3,120 | 3,180 | 84,800 | 3,180 |
2024-10-25 | 3,205 | 3,250 | 3,150 | 3,165 | 37,300 | 3,165 |
2024-10-24 | 3,185 | 3,250 | 3,160 | 3,230 | 47,100 | 3,230 |
2024-10-23 | 3,285 | 3,295 | 3,220 | 3,225 | 36,900 | 3,225 |
2024-10-22 | 3,325 | 3,330 | 3,275 | 3,290 | 44,200 | 3,290 |
2024-10-21 | 3,365 | 3,365 | 3,290 | 3,330 | 55,200 | 3,330 |
2024-10-18 | 3,440 | 3,440 | 3,365 | 3,375 | 31,700 | 3,375 |
2024-10-17 | 3,500 | 3,515 | 3,430 | 3,430 | 46,000 | 3,430 |
2024-10-16 | 3,500 | 3,520 | 3,440 | 3,450 | 53,400 | 3,450 |
2024-10-15 | 3,415 | 3,515 | 3,400 | 3,515 | 59,600 | 3,515 |
2024-10-11 | 3,390 | 3,455 | 3,385 | 3,415 | 36,600 | 3,415 |
2024-10-10 | 3,500 | 3,500 | 3,375 | 3,390 | 47,500 | 3,390 |
2024-10-09 | 3,500 | 3,545 | 3,485 | 3,500 | 40,500 | 3,500 |
2024-10-08 | 3,475 | 3,490 | 3,450 | 3,480 | 32,800 | 3,480 |
2024-10-07 | 3,530 | 3,555 | 3,515 | 3,530 | 35,900 | 3,530 |
2024-10-04 | 3,460 | 3,530 | 3,450 | 3,500 | 63,300 | 3,500 |
2024-10-03 | 3,580 | 3,590 | 3,465 | 3,470 | 62,300 | 3,470 |
2024-10-02 | 3,640 | 3,670 | 3,510 | 3,515 | 77,300 | 3,515 |
2024-10-01 | 3,710 | 3,775 | 3,660 | 3,685 | 50,300 | 3,685 |
2024-09-30 | 3,700 | 3,770 | 3,680 | 3,745 | 48,700 | 3,745 |
2024-09-27 | 3,835 | 3,835 | 3,715 | 3,740 | 49,200 | 3,740 |
2024-09-26 | 3,755 | 3,830 | 3,745 | 3,825 | 69,800 | 3,825 |
2024-09-25 | 3,705 | 3,730 | 3,675 | 3,715 | 38,600 | 3,715 |
2024-09-24 | 3,760 | 3,760 | 3,690 | 3,700 | 43,700 | 3,700 |
2024-09-20 | 3,780 | 3,815 | 3,730 | 3,750 | 63,800 | 3,750 |
2024-09-19 | 3,740 | 3,785 | 3,730 | 3,750 | 29,200 | 3,750 |
2024-09-18 | 3,730 | 3,785 | 3,670 | 3,720 | 42,200 | 3,720 |
2024-09-17 | 3,700 | 3,785 | 3,675 | 3,710 | 75,100 | 3,710 |
2024-09-13 | 3,710 | 3,780 | 3,670 | 3,675 | 48,700 | 3,675 |
2024-09-12 | 3,675 | 3,725 | 3,650 | 3,695 | 46,200 | 3,695 |
2024-09-11 | 3,795 | 3,795 | 3,590 | 3,635 | 80,000 | 3,635 |
2024-09-10 | 3,785 | 3,845 | 3,765 | 3,785 | 89,100 | 3,785 |
2024-09-09 | 3,660 | 3,765 | 3,650 | 3,765 | 47,900 | 3,765 |
2024-09-06 | 3,725 | 3,740 | 3,680 | 3,680 | 30,800 | 3,680 |
2024-09-05 | 3,760 | 3,800 | 3,685 | 3,725 | 44,400 | 3,725 |
2024-09-04 | 3,775 | 3,840 | 3,740 | 3,765 | 69,900 | 3,765 |
2024-09-03 | 3,790 | 3,865 | 3,770 | 3,845 | 67,900 | 3,845 |
2024-09-02 | 3,830 | 3,830 | 3,770 | 3,795 | 53,700 | 3,795 |
2024-08-30 | 3,760 | 3,820 | 3,740 | 3,795 | 65,100 | 3,795 |
2024-08-29 | 3,825 | 3,850 | 3,745 | 3,765 | 33,600 | 3,765 |
2024-08-28 | 3,780 | 3,815 | 3,730 | 3,810 | 59,900 | 3,810 |
2024-08-27 | 3,800 | 3,820 | 3,750 | 3,785 | 54,200 | 3,785 |
2024-08-26 | 3,650 | 3,790 | 3,650 | 3,790 | 153,400 | 3,790 |
2024-08-23 | 3,585 | 3,630 | 3,585 | 3,595 | 57,000 | 3,595 |
2024-08-22 | 3,610 | 3,630 | 3,575 | 3,620 | 45,400 | 3,620 |
2024-08-21 | 3,605 | 3,650 | 3,560 | 3,645 | 75,800 | 3,645 |
2024-08-20 | 3,460 | 3,645 | 3,455 | 3,605 | 96,300 | 3,605 |
2024-08-19 | 3,485 | 3,485 | 3,405 | 3,445 | 53,300 | 3,445 |
2024-08-16 | 3,490 | 3,535 | 3,420 | 3,535 | 60,200 | 3,535 |
2024-08-15 | 3,490 | 3,525 | 3,450 | 3,500 | 71,800 | 3,500 |
2024-08-14 | 3,515 | 3,515 | 3,400 | 3,485 | 56,800 | 3,485 |
2024-08-13 | 3,565 | 3,565 | 3,410 | 3,515 | 70,900 | 3,515 |
2024-08-09 | 3,515 | 3,585 | 3,465 | 3,565 | 110,500 | 3,565 |
2024-08-08 | 3,400 | 3,515 | 3,395 | 3,445 | 48,500 | 3,445 |
2024-08-07 | 3,350 | 3,495 | 3,335 | 3,435 | 60,400 | 3,435 |
2024-08-06 | 3,395 | 3,440 | 3,320 | 3,380 | 121,000 | 3,380 |
2024-08-05 | 3,290 | 3,370 | 3,165 | 3,185 | 202,700 | 3,185 |
2024-08-02 | 3,450 | 3,500 | 3,420 | 3,430 | 98,400 | 3,430 |
2024-08-01 | 3,465 | 3,540 | 3,425 | 3,520 | 140,700 | 3,520 |
2024-07-31 | 3,405 | 3,470 | 3,380 | 3,445 | 167,100 | 3,445 |
2024-07-30 | 3,405 | 3,475 | 3,295 | 3,400 | 414,100 | 3,400 |
2024-07-29 | 3,035 | 3,055 | 2,984 | 3,055 | 66,100 | 3,055 |
2024-07-26 | 2,975 | 3,035 | 2,973 | 3,020 | 60,400 | 3,020 |
2024-07-25 | 2,900 | 3,005 | 2,865 | 2,975 | 96,800 | 2,975 |
2024-07-24 | 2,925 | 2,979 | 2,908 | 2,918 | 123,400 | 2,918 |
2024-07-23 | 2,772 | 2,823 | 2,768 | 2,808 | 33,500 | 2,808 |
2024-07-22 | 2,810 | 2,820 | 2,765 | 2,795 | 25,600 | 2,795 |
2024-07-19 | 2,879 | 2,913 | 2,825 | 2,834 | 67,700 | 2,834 |
2024-07-18 | 2,844 | 2,885 | 2,814 | 2,849 | 46,800 | 2,849 |
2024-07-17 | 2,749 | 2,859 | 2,749 | 2,845 | 70,100 | 2,845 |
2024-07-16 | 2,820 | 2,820 | 2,731 | 2,732 | 53,700 | 2,732 |
2024-07-12 | 2,775 | 2,817 | 2,765 | 2,795 | 32,200 | 2,795 |
2024-07-11 | 2,764 | 2,805 | 2,742 | 2,749 | 43,900 | 2,749 |
2024-07-10 | 2,731 | 2,758 | 2,707 | 2,742 | 38,600 | 2,742 |
2024-07-09 | 2,701 | 2,740 | 2,692 | 2,731 | 55,600 | 2,731 |
2024-07-08 | 2,778 | 2,789 | 2,685 | 2,685 | 61,100 | 2,685 |
2024-07-05 | 2,797 | 2,813 | 2,756 | 2,778 | 34,100 | 2,778 |
2024-07-04 | 2,808 | 2,813 | 2,766 | 2,797 | 24,700 | 2,797 |
2024-07-03 | 2,773 | 2,848 | 2,773 | 2,793 | 41,700 | 2,793 |
2024-07-02 | 2,760 | 2,785 | 2,740 | 2,764 | 52,400 | 2,764 |
2024-07-01 | 2,910 | 2,910 | 2,782 | 2,782 | 72,700 | 2,782 |
2024-06-28 | 2,900 | 2,930 | 2,860 | 2,882 | 54,900 | 2,882 |
2024-06-27 | 2,898 | 2,955 | 2,886 | 2,950 | 72,500 | 2,950 |
2024-06-26 | 2,912 | 2,933 | 2,867 | 2,913 | 128,900 | 2,913 |
2024-06-25 | 2,706 | 2,802 | 2,701 | 2,801 | 60,400 | 2,801 |
2024-06-24 | 2,689 | 2,776 | 2,651 | 2,742 | 94,200 | 2,742 |
2024-06-21 | 2,722 | 2,767 | 2,702 | 2,739 | 88,000 | 2,739 |
2024-06-20 | 2,865 | 2,868 | 2,735 | 2,750 | 180,200 | 2,750 |
2024-06-19 | 2,859 | 3,020 | 2,840 | 2,927 | 451,300 | 2,927 |
2024-06-18 | 5,730 | 5,740 | 5,630 | 5,680 | 408,600 | 2,840 |
2024-06-17 | 5,700 | 5,730 | 5,610 | 5,650 | 88,100 | 2,825 |
2024-06-14 | 5,590 | 5,790 | 5,590 | 5,770 | 54,800 | 2,885 |
2024-06-13 | 5,680 | 5,740 | 5,550 | 5,590 | 123,900 | 2,795 |
2024-06-12 | 5,930 | 5,990 | 5,580 | 5,590 | 79,800 | 2,795 |
2024-06-11 | 5,990 | 6,050 | 5,880 | 5,910 | 54,800 | 2,955 |
2024-06-10 | 5,840 | 6,050 | 5,830 | 5,970 | 71,800 | 2,985 |
2024-06-07 | 5,790 | 5,890 | 5,760 | 5,860 | 80,000 | 2,930 |
2024-06-06 | 5,630 | 5,850 | 5,610 | 5,790 | 136,500 | 2,895 |
2024-06-05 | 5,570 | 5,670 | 5,570 | 5,580 | 44,100 | 2,790 |
2024-06-04 | 5,580 | 5,690 | 5,570 | 5,660 | 50,300 | 2,830 |
2024-06-03 | 5,570 | 5,650 | 5,550 | 5,550 | 70,900 | 2,775 |
2024-05-31 | 5,670 | 5,680 | 5,540 | 5,670 | 73,900 | 2,835 |
2024-05-30 | 5,560 | 5,650 | 5,560 | 5,640 | 35,300 | 2,820 |
2024-05-29 | 5,710 | 5,790 | 5,570 | 5,590 | 22,200 | 2,795 |
2024-05-28 | 5,750 | 5,770 | 5,720 | 5,730 | 17,900 | 2,865 |
2024-05-27 | 5,620 | 5,720 | 5,600 | 5,710 | 22,500 | 2,855 |
2024-05-24 | 5,610 | 5,650 | 5,590 | 5,590 | 17,300 | 2,795 |
2024-05-23 | 5,560 | 5,640 | 5,540 | 5,620 | 18,900 | 2,810 |
2024-05-22 | 5,630 | 5,630 | 5,550 | 5,620 | 26,000 | 2,810 |
2024-05-21 | 5,710 | 5,730 | 5,620 | 5,630 | 17,800 | 2,815 |
2024-05-20 | 5,750 | 5,750 | 5,620 | 5,680 | 38,000 | 2,840 |
2024-05-17 | 5,660 | 5,750 | 5,610 | 5,710 | 27,000 | 2,855 |
2024-05-16 | 5,770 | 5,770 | 5,620 | 5,660 | 29,400 | 2,830 |
2024-05-15 | 5,920 | 5,990 | 5,780 | 5,780 | 29,200 | 2,890 |
2024-05-14 | 5,920 | 5,920 | 5,820 | 5,880 | 24,000 | 2,940 |
2024-05-13 | 5,810 | 5,920 | 5,810 | 5,900 | 22,100 | 2,950 |
2024-05-10 | 5,780 | 5,840 | 5,780 | 5,800 | 13,400 | 2,900 |
2024-05-09 | 5,700 | 5,830 | 5,690 | 5,780 | 14,200 | 2,890 |
2024-05-08 | 5,780 | 5,790 | 5,690 | 5,700 | 21,900 | 2,850 |
2024-05-07 | 5,710 | 5,760 | 5,640 | 5,730 | 24,900 | 2,865 |
2024-05-02 | 5,590 | 5,690 | 5,590 | 5,630 | 23,900 | 2,815 |
2024-05-01 | 5,770 | 5,770 | 5,630 | 5,630 | 35,800 | 2,815 |
2024-04-30 | 5,790 | 5,840 | 5,650 | 5,790 | 43,400 | 2,895 |
2024-04-26 | 5,840 | 5,990 | 5,700 | 5,790 | 76,000 | 2,895 |
2024-04-25 | 6,290 | 6,290 | 6,100 | 6,140 | 28,500 | 3,070 |
2024-04-24 | 6,250 | 6,280 | 6,180 | 6,250 | 18,700 | 3,125 |
2024-04-23 | 6,100 | 6,300 | 5,990 | 6,250 | 31,200 | 3,125 |
2024-04-22 | 6,010 | 6,130 | 6,000 | 6,040 | 24,700 | 3,020 |
2024-04-19 | 6,240 | 6,240 | 5,920 | 6,010 | 37,000 | 3,005 |
2024-04-18 | 6,090 | 6,230 | 6,090 | 6,210 | 9,500 | 3,105 |
2024-04-17 | 6,130 | 6,160 | 6,040 | 6,090 | 15,600 | 3,045 |
2024-04-16 | 6,260 | 6,260 | 6,100 | 6,140 | 32,800 | 3,070 |
2024-04-15 | 6,350 | 6,350 | 6,240 | 6,270 | 13,900 | 3,135 |
2024-04-12 | 6,320 | 6,390 | 6,310 | 6,350 | 15,000 | 3,175 |
2024-04-11 | 6,260 | 6,330 | 6,210 | 6,320 | 15,200 | 3,160 |
2024-04-10 | 6,350 | 6,390 | 6,240 | 6,300 | 12,200 | 3,150 |
2024-04-09 | 6,330 | 6,350 | 6,290 | 6,350 | 9,500 | 3,175 |
2024-04-08 | 6,370 | 6,380 | 6,270 | 6,270 | 13,500 | 3,135 |
2024-04-05 | 6,240 | 6,400 | 6,240 | 6,370 | 16,700 | 3,185 |
2024-04-04 | 6,290 | 6,320 | 6,220 | 6,270 | 16,900 | 3,135 |
2024-04-03 | 6,230 | 6,350 | 6,180 | 6,290 | 22,800 | 3,145 |
2024-04-02 | 6,450 | 6,480 | 6,280 | 6,280 | 19,100 | 3,140 |
2024-04-01 | 6,580 | 6,630 | 6,450 | 6,450 | 18,100 | 3,225 |
2024-03-29 | 6,480 | 6,590 | 6,480 | 6,580 | 15,400 | 3,290 |
2024-03-28 | 6,620 | 6,720 | 6,460 | 6,520 | 24,200 | 3,260 |
2024-03-27 | 6,600 | 6,650 | 6,590 | 6,610 | 17,700 | 3,305 |
2024-03-26 | 6,550 | 6,640 | 6,470 | 6,570 | 20,200 | 3,285 |
2024-03-25 | 6,420 | 6,650 | 6,420 | 6,580 | 24,700 | 3,290 |
2024-03-22 | 6,530 | 6,530 | 6,420 | 6,440 | 19,300 | 3,220 |
2024-03-21 | 6,630 | 6,630 | 6,440 | 6,480 | 23,000 | 3,240 |
2024-03-19 | 6,640 | 6,680 | 6,500 | 6,600 | 15,000 | 3,300 |
2024-03-18 | 6,820 | 6,820 | 6,600 | 6,620 | 40,000 | 3,310 |
2024-03-15 | 6,650 | 6,770 | 6,620 | 6,770 | 24,900 | 3,385 |
2024-03-14 | 6,540 | 6,640 | 6,510 | 6,640 | 33,400 | 3,320 |
2024-03-13 | 6,480 | 6,490 | 6,340 | 6,430 | 18,700 | 3,215 |
2024-03-12 | 6,340 | 6,450 | 6,280 | 6,450 | 17,100 | 3,225 |
2024-03-11 | 6,370 | 6,390 | 6,180 | 6,350 | 26,400 | 3,175 |
2024-03-08 | 6,180 | 6,380 | 6,150 | 6,380 | 42,800 | 3,190 |
2024-03-07 | 6,270 | 6,300 | 6,180 | 6,200 | 19,700 | 3,100 |
2024-03-06 | 6,290 | 6,300 | 6,210 | 6,250 | 25,600 | 3,125 |
2024-03-05 | 6,390 | 6,420 | 6,260 | 6,290 | 33,600 | 3,145 |
2024-03-04 | 6,450 | 6,590 | 6,430 | 6,470 | 31,600 | 3,235 |
2024-03-01 | 6,680 | 6,680 | 6,380 | 6,450 | 41,100 | 3,225 |
2024-02-29 | 6,480 | 6,690 | 6,440 | 6,690 | 48,100 | 3,345 |
2024-02-28 | 6,500 | 6,540 | 6,360 | 6,410 | 29,700 | 3,205 |
2024-02-27 | 6,470 | 6,580 | 6,390 | 6,580 | 45,500 | 3,290 |
2024-02-26 | 6,210 | 6,420 | 6,210 | 6,380 | 29,000 | 3,190 |
2024-02-22 | 6,240 | 6,250 | 6,160 | 6,210 | 32,800 | 3,105 |
2024-02-21 | 6,220 | 6,300 | 6,200 | 6,220 | 20,600 | 3,110 |
2024-02-20 | 6,370 | 6,410 | 6,210 | 6,220 | 34,800 | 3,110 |
2024-02-19 | 6,490 | 6,490 | 6,330 | 6,380 | 25,500 | 3,190 |
2024-02-16 | 6,340 | 6,490 | 6,330 | 6,450 | 23,900 | 3,225 |
2024-02-15 | 6,380 | 6,400 | 6,320 | 6,350 | 19,000 | 3,175 |
2024-02-14 | 6,310 | 6,350 | 6,230 | 6,350 | 28,500 | 3,175 |
2024-02-13 | 6,390 | 6,400 | 6,310 | 6,350 | 20,000 | 3,175 |
2024-02-09 | 6,350 | 6,520 | 6,350 | 6,360 | 26,400 | 3,180 |
2024-02-08 | 6,390 | 6,460 | 6,380 | 6,410 | 23,100 | 3,205 |
2024-02-07 | 6,350 | 6,530 | 6,350 | 6,430 | 32,800 | 3,215 |
2024-02-06 | 6,400 | 6,470 | 6,330 | 6,400 | 29,500 | 3,200 |
2024-02-05 | 6,690 | 6,690 | 6,420 | 6,420 | 55,500 | 3,210 |
2024-02-02 | 6,800 | 6,830 | 6,690 | 6,690 | 53,000 | 3,345 |
2024-02-01 | 6,730 | 6,840 | 6,690 | 6,800 | 44,800 | 3,400 |
2024-01-31 | 6,480 | 6,730 | 6,480 | 6,730 | 79,500 | 3,365 |
2024-01-30 | 6,510 | 6,670 | 6,350 | 6,460 | 110,000 | 3,230 |
2024-01-29 | 6,290 | 6,390 | 6,210 | 6,320 | 43,800 | 3,160 |
2024-01-26 | 6,250 | 6,370 | 6,220 | 6,250 | 50,200 | 3,125 |
2024-01-25 | 6,260 | 6,440 | 6,180 | 6,290 | 121,500 | 3,145 |
2024-01-24 | 6,140 | 6,420 | 6,050 | 6,270 | 416,300 | 3,135 |
2024-01-23 | 5,800 | 5,860 | 5,770 | 5,790 | 24,000 | 2,895 |
2024-01-22 | 5,700 | 5,820 | 5,610 | 5,800 | 17,300 | 2,900 |
2024-01-19 | 5,810 | 5,840 | 5,680 | 5,700 | 36,000 | 2,850 |
2024-01-18 | 5,700 | 5,760 | 5,670 | 5,760 | 25,100 | 2,880 |
2024-01-17 | 5,670 | 5,760 | 5,630 | 5,640 | 26,400 | 2,820 |
2024-01-16 | 5,700 | 5,750 | 5,590 | 5,670 | 30,400 | 2,835 |
2024-01-15 | 5,630 | 5,700 | 5,590 | 5,700 | 11,100 | 2,850 |
2024-01-12 | 5,580 | 5,690 | 5,550 | 5,600 | 24,400 | 2,800 |
2024-01-11 | 5,550 | 5,580 | 5,490 | 5,580 | 24,300 | 2,790 |
2024-01-10 | 5,550 | 5,550 | 5,470 | 5,540 | 18,300 | 2,770 |
2024-01-09 | 5,410 | 5,550 | 5,410 | 5,550 | 29,800 | 2,775 |
2024-01-05 | 5,390 | 5,400 | 5,310 | 5,400 | 29,700 | 2,700 |
2024-01-04 | 5,490 | 5,490 | 5,370 | 5,440 | 42,200 | 2,720 |
分割・併合履歴 : [2024-06-19]1株→2株