- 2024年
- 2023年
9330 (株)揚羽 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 763 | 800 | 743 | 788 | 8,800 | 788 |
| 2024-11-20 | 782 | 782 | 763 | 769 | 2,400 | 769 |
| 2024-11-19 | 790 | 790 | 755 | 783 | 14,100 | 783 |
| 2024-11-18 | 792 | 794 | 771 | 781 | 6,600 | 781 |
| 2024-11-15 | 804 | 804 | 768 | 795 | 12,300 | 795 |
| 2024-11-14 | 820 | 825 | 800 | 804 | 9,300 | 804 |
| 2024-11-13 | 800 | 817 | 800 | 813 | 4,500 | 813 |
| 2024-11-12 | 805 | 813 | 799 | 801 | 1,700 | 801 |
| 2024-11-11 | 798 | 808 | 797 | 808 | 2,100 | 808 |
| 2024-11-08 | 809 | 809 | 798 | 798 | 1,500 | 798 |
| 2024-11-07 | 796 | 809 | 796 | 809 | 2,200 | 809 |
| 2024-11-06 | 800 | 809 | 800 | 802 | 2,700 | 802 |
| 2024-11-05 | 792 | 807 | 791 | 802 | 3,300 | 802 |
| 2024-11-01 | 796 | 804 | 796 | 797 | 2,700 | 797 |
| 2024-10-31 | 810 | 810 | 797 | 798 | 600 | 798 |
| 2024-10-30 | 797 | 813 | 797 | 807 | 1,900 | 807 |
| 2024-10-29 | 802 | 808 | 800 | 808 | 1,200 | 808 |
| 2024-10-28 | 800 | 802 | 800 | 802 | 400 | 802 |
| 2024-10-25 | 799 | 804 | 795 | 795 | 300 | 795 |
| 2024-10-24 | 800 | 804 | 799 | 799 | 3,800 | 799 |
| 2024-10-23 | 791 | 801 | 790 | 795 | 5,600 | 795 |
| 2024-10-22 | 800 | 805 | 790 | 795 | 3,800 | 795 |
| 2024-10-21 | 800 | 811 | 796 | 801 | 3,800 | 801 |
| 2024-10-18 | 801 | 804 | 798 | 802 | 1,700 | 802 |
| 2024-10-17 | 796 | 803 | 794 | 801 | 8,200 | 801 |
| 2024-10-16 | 803 | 807 | 799 | 801 | 1,600 | 801 |
| 2024-10-15 | 823 | 826 | 787 | 804 | 11,900 | 804 |
| 2024-10-11 | 838 | 838 | 826 | 826 | 500 | 826 |
| 2024-10-10 | 835 | 838 | 825 | 838 | 900 | 838 |
| 2024-10-09 | 825 | 836 | 825 | 835 | 1,300 | 835 |
| 2024-10-08 | 820 | 838 | 812 | 838 | 3,600 | 838 |
| 2024-10-07 | 810 | 830 | 810 | 825 | 9,800 | 825 |
| 2024-10-04 | 804 | 825 | 804 | 810 | 9,000 | 810 |
| 2024-10-03 | 799 | 815 | 799 | 804 | 12,700 | 804 |
| 2024-10-02 | 813 | 813 | 798 | 798 | 1,300 | 798 |
| 2024-10-01 | 804 | 810 | 798 | 800 | 13,200 | 800 |
| 2024-09-30 | 788 | 803 | 785 | 796 | 4,700 | 796 |
| 2024-09-27 | 809 | 821 | 801 | 803 | 4,400 | 803 |
| 2024-09-26 | 809 | 813 | 792 | 813 | 10,200 | 813 |
| 2024-09-25 | 808 | 814 | 803 | 803 | 5,100 | 803 |
| 2024-09-24 | 813 | 815 | 800 | 803 | 5,900 | 803 |
| 2024-09-20 | 814 | 814 | 803 | 813 | 7,300 | 813 |
| 2024-09-19 | 802 | 815 | 792 | 803 | 15,800 | 803 |
| 2024-09-18 | 800 | 805 | 781 | 802 | 3,400 | 802 |
| 2024-09-17 | 806 | 806 | 790 | 800 | 1,500 | 800 |
| 2024-09-13 | 791 | 804 | 785 | 794 | 5,300 | 794 |
| 2024-09-12 | 789 | 800 | 780 | 792 | 3,500 | 792 |
| 2024-09-11 | 828 | 830 | 751 | 774 | 24,800 | 774 |
| 2024-09-10 | 799 | 840 | 799 | 830 | 25,200 | 830 |
| 2024-09-09 | 767 | 798 | 755 | 796 | 9,900 | 796 |
| 2024-09-06 | 790 | 792 | 777 | 782 | 3,800 | 782 |
| 2024-09-05 | 790 | 796 | 777 | 786 | 10,400 | 786 |
| 2024-09-04 | 830 | 830 | 792 | 795 | 43,600 | 795 |
| 2024-09-03 | 855 | 874 | 830 | 845 | 52,300 | 845 |
| 2024-09-02 | 853 | 994 | 845 | 865 | 337,900 | 865 |
| 2024-08-30 | 821 | 859 | 821 | 851 | 14,000 | 851 |
| 2024-08-29 | 828 | 840 | 825 | 825 | 2,300 | 825 |
| 2024-08-28 | 823 | 836 | 813 | 830 | 8,000 | 830 |
| 2024-08-27 | 827 | 833 | 821 | 824 | 2,100 | 824 |
| 2024-08-26 | 824 | 829 | 817 | 825 | 1,300 | 825 |
| 2024-08-23 | 818 | 826 | 809 | 826 | 5,600 | 826 |
| 2024-08-22 | 804 | 822 | 803 | 821 | 2,200 | 821 |
| 2024-08-21 | 820 | 820 | 808 | 809 | 1,600 | 809 |
| 2024-08-20 | 793 | 820 | 793 | 809 | 5,900 | 809 |
| 2024-08-19 | 805 | 808 | 796 | 807 | 4,700 | 807 |
| 2024-08-16 | 805 | 812 | 802 | 805 | 8,800 | 805 |
| 2024-08-15 | 801 | 809 | 796 | 803 | 19,300 | 803 |
| 2024-08-14 | 775 | 804 | 771 | 796 | 11,400 | 796 |
| 2024-08-13 | 759 | 785 | 759 | 774 | 21,400 | 774 |
| 2024-08-09 | 761 | 800 | 745 | 759 | 28,800 | 759 |
| 2024-08-08 | 736 | 772 | 735 | 756 | 31,400 | 756 |
| 2024-08-07 | 706 | 788 | 706 | 736 | 86,800 | 736 |
| 2024-08-06 | 754 | 754 | 721 | 746 | 22,000 | 746 |
| 2024-08-05 | 779 | 791 | 674 | 689 | 86,200 | 689 |
| 2024-08-02 | 859 | 866 | 815 | 824 | 45,200 | 824 |
| 2024-08-01 | 911 | 915 | 890 | 894 | 26,500 | 894 |
| 2024-07-31 | 919 | 919 | 912 | 912 | 11,000 | 912 |
| 2024-07-30 | 914 | 918 | 907 | 913 | 18,800 | 913 |
| 2024-07-29 | 922 | 1,020 | 913 | 914 | 352,400 | 914 |
| 2024-07-26 | 909 | 926 | 908 | 917 | 35,100 | 917 |
| 2024-07-25 | 956 | 966 | 922 | 924 | 101,100 | 924 |
| 2024-07-24 | 1,121 | 1,137 | 972 | 981 | 467,200 | 981 |
| 2024-07-23 | 1,150 | 1,212 | 1,001 | 1,091 | 1,311,100 | 1,091 |
| 2024-07-22 | 955 | 1,095 | 935 | 1,095 | 411,400 | 1,095 |
| 2024-07-19 | 951 | 951 | 945 | 945 | 1,000 | 945 |
| 2024-07-18 | 953 | 976 | 934 | 950 | 23,700 | 950 |
| 2024-07-17 | 938 | 956 | 938 | 956 | 8,300 | 956 |
| 2024-07-16 | 936 | 1,028 | 935 | 938 | 183,200 | 938 |
| 2024-07-12 | 935 | 941 | 928 | 936 | 3,000 | 936 |
| 2024-07-11 | 921 | 963 | 917 | 943 | 21,000 | 943 |
| 2024-07-10 | 923 | 929 | 919 | 922 | 4,500 | 922 |
| 2024-07-09 | 939 | 942 | 928 | 928 | 4,300 | 928 |
| 2024-07-08 | 925 | 995 | 925 | 932 | 48,200 | 932 |
| 2024-07-05 | 927 | 936 | 927 | 928 | 1,900 | 928 |
| 2024-07-04 | 931 | 938 | 929 | 930 | 4,100 | 930 |
| 2024-07-03 | 950 | 950 | 925 | 936 | 9,200 | 936 |
| 2024-07-02 | 977 | 986 | 952 | 955 | 30,400 | 955 |
| 2024-07-01 | 957 | 957 | 940 | 947 | 13,100 | 947 |
| 2024-06-28 | 929 | 950 | 918 | 946 | 29,700 | 946 |
| 2024-06-27 | 913 | 932 | 895 | 929 | 24,700 | 929 |
| 2024-06-26 | 929 | 929 | 904 | 912 | 21,100 | 912 |
| 2024-06-25 | 952 | 956 | 920 | 929 | 26,400 | 929 |
| 2024-06-24 | 913 | 1,032 | 908 | 940 | 173,500 | 940 |
| 2024-06-21 | 905 | 914 | 901 | 912 | 3,100 | 912 |
| 2024-06-20 | 908 | 910 | 890 | 908 | 5,900 | 908 |
| 2024-06-19 | 898 | 904 | 894 | 903 | 5,300 | 903 |
| 2024-06-18 | 893 | 900 | 893 | 899 | 2,900 | 899 |
| 2024-06-17 | 902 | 904 | 892 | 893 | 3,200 | 893 |
| 2024-06-14 | 889 | 903 | 886 | 903 | 5,400 | 903 |
| 2024-06-13 | 889 | 900 | 888 | 900 | 7,200 | 900 |
| 2024-06-12 | 895 | 898 | 882 | 889 | 5,700 | 889 |
| 2024-06-11 | 881 | 897 | 877 | 895 | 6,800 | 895 |
| 2024-06-10 | 872 | 885 | 872 | 885 | 2,500 | 885 |
| 2024-06-07 | 867 | 882 | 867 | 875 | 7,400 | 875 |
| 2024-06-06 | 903 | 905 | 879 | 879 | 4,400 | 879 |
| 2024-06-05 | 885 | 915 | 885 | 901 | 8,800 | 901 |
| 2024-06-04 | 885 | 898 | 885 | 895 | 6,000 | 895 |
| 2024-06-03 | 883 | 900 | 877 | 896 | 9,000 | 896 |
| 2024-05-31 | 869 | 890 | 855 | 888 | 6,600 | 888 |
| 2024-05-30 | 858 | 869 | 844 | 869 | 4,200 | 869 |
| 2024-05-29 | 876 | 878 | 857 | 857 | 3,000 | 857 |
| 2024-05-28 | 882 | 893 | 863 | 869 | 7,600 | 869 |
| 2024-05-27 | 896 | 896 | 876 | 888 | 5,500 | 888 |
| 2024-05-24 | 896 | 896 | 886 | 893 | 2,600 | 893 |
| 2024-05-23 | 899 | 901 | 890 | 901 | 1,500 | 901 |
| 2024-05-22 | 902 | 914 | 876 | 896 | 7,600 | 896 |
| 2024-05-21 | 912 | 920 | 900 | 912 | 2,700 | 912 |
| 2024-05-20 | 911 | 923 | 906 | 909 | 5,000 | 909 |
| 2024-05-17 | 873 | 925 | 866 | 916 | 9,500 | 916 |
| 2024-05-16 | 864 | 873 | 862 | 873 | 3,400 | 873 |
| 2024-05-15 | 880 | 890 | 861 | 870 | 19,100 | 870 |
| 2024-05-14 | 907 | 914 | 900 | 906 | 5,900 | 906 |
| 2024-05-13 | 901 | 919 | 901 | 915 | 4,000 | 915 |
| 2024-05-10 | 908 | 912 | 903 | 908 | 1,500 | 908 |
| 2024-05-09 | 919 | 919 | 907 | 908 | 2,000 | 908 |
| 2024-05-08 | 930 | 930 | 917 | 918 | 5,300 | 918 |
| 2024-05-07 | 917 | 932 | 910 | 930 | 8,700 | 930 |
| 2024-05-02 | 909 | 916 | 905 | 915 | 6,000 | 915 |
| 2024-05-01 | 903 | 918 | 903 | 910 | 6,800 | 910 |
| 2024-04-30 | 910 | 914 | 907 | 910 | 1,600 | 910 |
| 2024-04-26 | 896 | 917 | 896 | 910 | 4,400 | 910 |
| 2024-04-25 | 890 | 913 | 890 | 900 | 5,200 | 900 |
| 2024-04-24 | 893 | 917 | 893 | 899 | 15,100 | 899 |
| 2024-04-23 | 883 | 894 | 882 | 893 | 2,300 | 893 |
| 2024-04-22 | 874 | 883 | 865 | 883 | 7,000 | 883 |
| 2024-04-19 | 907 | 912 | 858 | 859 | 28,400 | 859 |
| 2024-04-18 | 895 | 917 | 895 | 909 | 8,900 | 909 |
| 2024-04-17 | 894 | 910 | 890 | 897 | 17,000 | 897 |
| 2024-04-16 | 905 | 907 | 891 | 893 | 24,200 | 893 |
| 2024-04-15 | 923 | 925 | 911 | 916 | 17,900 | 916 |
| 2024-04-12 | 931 | 940 | 930 | 931 | 7,700 | 931 |
| 2024-04-11 | 931 | 938 | 918 | 930 | 10,000 | 930 |
| 2024-04-10 | 944 | 946 | 935 | 940 | 6,900 | 940 |
| 2024-04-09 | 937 | 944 | 929 | 941 | 15,600 | 941 |
| 2024-04-08 | 925 | 928 | 909 | 926 | 21,000 | 926 |
| 2024-04-05 | 927 | 932 | 915 | 925 | 22,600 | 925 |
| 2024-04-04 | 951 | 951 | 923 | 933 | 26,500 | 933 |
| 2024-04-03 | 950 | 959 | 930 | 932 | 32,200 | 932 |
| 2024-04-02 | 960 | 985 | 951 | 956 | 40,200 | 956 |
| 2024-04-01 | 975 | 975 | 946 | 949 | 17,500 | 949 |
| 2024-03-29 | 957 | 976 | 953 | 961 | 21,900 | 961 |
| 2024-03-28 | 951 | 965 | 949 | 957 | 14,600 | 957 |
| 2024-03-27 | 967 | 971 | 956 | 957 | 15,100 | 957 |
| 2024-03-26 | 967 | 972 | 964 | 971 | 13,300 | 971 |
| 2024-03-25 | 966 | 992 | 965 | 974 | 17,800 | 974 |
| 2024-03-22 | 988 | 998 | 969 | 970 | 26,700 | 970 |
| 2024-03-21 | 1,009 | 1,015 | 987 | 987 | 20,300 | 987 |
| 2024-03-19 | 982 | 1,020 | 978 | 1,002 | 38,500 | 1,002 |
| 2024-03-18 | 960 | 985 | 957 | 982 | 39,600 | 982 |
| 2024-03-15 | 1,002 | 1,012 | 949 | 955 | 59,300 | 955 |
| 2024-03-14 | 1,020 | 1,028 | 1,000 | 1,015 | 33,200 | 1,015 |
| 2024-03-13 | 1,016 | 1,040 | 1,000 | 1,015 | 68,000 | 1,015 |
| 2024-03-12 | 979 | 1,034 | 963 | 1,021 | 58,600 | 1,021 |
| 2024-03-11 | 985 | 1,025 | 973 | 975 | 71,700 | 975 |
| 2024-03-08 | 1,008 | 1,026 | 984 | 990 | 61,600 | 990 |
| 2024-03-07 | 1,019 | 1,046 | 1,001 | 1,010 | 51,200 | 1,010 |
| 2024-03-06 | 1,000 | 1,040 | 1,000 | 1,029 | 65,300 | 1,029 |
| 2024-03-05 | 1,016 | 1,050 | 1,002 | 1,005 | 85,600 | 1,005 |
| 2024-03-04 | 1,034 | 1,057 | 960 | 985 | 121,300 | 985 |
| 2024-03-01 | 1,180 | 1,191 | 996 | 1,002 | 243,100 | 1,002 |
| 2024-02-29 | 1,230 | 1,280 | 1,164 | 1,209 | 164,100 | 1,209 |
| 2024-02-28 | 1,188 | 1,320 | 1,169 | 1,269 | 260,900 | 1,269 |
| 2024-02-27 | 1,192 | 1,215 | 1,127 | 1,129 | 146,300 | 1,129 |
| 2024-02-26 | 1,076 | 1,286 | 1,072 | 1,210 | 381,000 | 1,210 |
| 2024-02-22 | 1,030 | 1,057 | 1,025 | 1,053 | 56,700 | 1,053 |
| 2024-02-21 | 1,000 | 1,048 | 999 | 1,022 | 49,900 | 1,022 |
| 2024-02-20 | 995 | 1,113 | 995 | 1,003 | 353,200 | 1,003 |
| 2024-02-19 | 929 | 999 | 928 | 993 | 43,100 | 993 |
| 2024-02-16 | 928 | 943 | 927 | 939 | 13,100 | 939 |
| 2024-02-15 | 940 | 964 | 925 | 933 | 58,600 | 933 |
| 2024-02-14 | 960 | 985 | 960 | 970 | 15,400 | 970 |
| 2024-02-13 | 972 | 972 | 955 | 963 | 13,800 | 963 |
| 2024-02-09 | 965 | 979 | 954 | 973 | 7,400 | 973 |
| 2024-02-08 | 983 | 984 | 953 | 960 | 17,700 | 960 |
| 2024-02-07 | 985 | 989 | 978 | 980 | 20,100 | 980 |
| 2024-02-06 | 997 | 1,122 | 983 | 985 | 178,800 | 985 |
| 2024-02-05 | 990 | 996 | 985 | 995 | 4,500 | 995 |
| 2024-02-02 | 987 | 998 | 982 | 986 | 8,000 | 986 |
| 2024-02-01 | 998 | 1,001 | 985 | 990 | 9,600 | 990 |
| 2024-01-31 | 1,003 | 1,003 | 993 | 998 | 4,700 | 998 |
| 2024-01-30 | 1,001 | 1,004 | 995 | 1,000 | 8,700 | 1,000 |
| 2024-01-29 | 1,002 | 1,008 | 990 | 1,002 | 9,800 | 1,002 |
| 2024-01-26 | 1,012 | 1,025 | 1,000 | 1,002 | 14,100 | 1,002 |
| 2024-01-25 | 1,040 | 1,040 | 1,007 | 1,014 | 18,000 | 1,014 |
| 2024-01-24 | 1,001 | 1,044 | 1,001 | 1,037 | 20,300 | 1,037 |
| 2024-01-23 | 998 | 1,026 | 996 | 1,001 | 32,000 | 1,001 |
| 2024-01-22 | 995 | 1,009 | 981 | 994 | 19,100 | 994 |
| 2024-01-19 | 994 | 994 | 975 | 980 | 12,100 | 980 |
| 2024-01-18 | 983 | 994 | 982 | 994 | 5,600 | 994 |
| 2024-01-17 | 994 | 1,009 | 980 | 981 | 29,000 | 981 |
| 2024-01-16 | 1,007 | 1,012 | 993 | 996 | 23,200 | 996 |
| 2024-01-15 | 1,021 | 1,034 | 1,005 | 1,005 | 11,000 | 1,005 |
| 2024-01-12 | 1,033 | 1,034 | 1,002 | 1,016 | 30,400 | 1,016 |
| 2024-01-11 | 1,041 | 1,075 | 1,021 | 1,031 | 78,000 | 1,031 |
| 2024-01-10 | 1,014 | 1,145 | 1,001 | 1,045 | 222,900 | 1,045 |
| 2024-01-09 | 1,010 | 1,022 | 982 | 999 | 27,400 | 999 |
| 2024-01-05 | 1,050 | 1,054 | 993 | 997 | 91,500 | 997 |
| 2024-01-04 | 1,124 | 1,210 | 1,033 | 1,054 | 479,000 | 1,054 |
分割・併合履歴 ： なし
