- 2024年
- 2023年
9330 (株)揚羽 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 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 981 | 1,123 | 981 | 1,123 | 188,200 | 1,123 |
| 2023-12-28 | 926 | 993 | 926 | 973 | 42,200 | 973 |
| 2023-12-27 | 919 | 932 | 918 | 924 | 25,500 | 924 |
| 2023-12-26 | 945 | 953 | 919 | 920 | 21,200 | 920 |
| 2023-12-25 | 930 | 955 | 911 | 940 | 26,600 | 940 |
| 2023-12-22 | 954 | 957 | 925 | 934 | 24,600 | 934 |
| 2023-12-21 | 972 | 974 | 938 | 942 | 44,300 | 942 |
| 2023-12-20 | 1,000 | 1,009 | 985 | 985 | 11,800 | 985 |
| 2023-12-19 | 978 | 1,007 | 977 | 999 | 8,700 | 999 |
| 2023-12-18 | 998 | 1,006 | 981 | 987 | 14,000 | 987 |
| 2023-12-15 | 961 | 1,005 | 960 | 994 | 24,000 | 994 |
| 2023-12-14 | 1,029 | 1,029 | 954 | 961 | 40,600 | 961 |
| 2023-12-13 | 1,001 | 1,038 | 1,001 | 1,015 | 14,300 | 1,015 |
| 2023-12-12 | 1,015 | 1,026 | 999 | 1,000 | 26,200 | 1,000 |
| 2023-12-11 | 1,036 | 1,051 | 1,011 | 1,011 | 21,800 | 1,011 |
| 2023-12-08 | 1,002 | 1,045 | 985 | 1,036 | 70,800 | 1,036 |
| 2023-12-07 | 1,050 | 1,050 | 999 | 1,005 | 72,900 | 1,005 |
| 2023-12-06 | 1,089 | 1,128 | 1,001 | 1,020 | 208,700 | 1,020 |
| 2023-12-05 | 1,087 | 1,235 | 1,055 | 1,091 | 1,198,600 | 1,091 |
| 2023-12-04 | 1,200 | 1,388 | 1,102 | 1,122 | 3,690,600 | 1,122 |
| 2023-12-01 | 978 | 1,121 | 978 | 1,121 | 92,900 | 1,121 |
| 2023-11-30 | 980 | 982 | 970 | 971 | 5,300 | 971 |
| 2023-11-29 | 1,014 | 1,014 | 981 | 985 | 8,700 | 985 |
| 2023-11-28 | 1,004 | 1,025 | 1,000 | 1,001 | 4,700 | 1,001 |
| 2023-11-27 | 1,044 | 1,044 | 1,003 | 1,008 | 9,300 | 1,008 |
| 2023-11-24 | 1,025 | 1,040 | 1,017 | 1,033 | 23,800 | 1,033 |
| 2023-11-22 | 1,006 | 1,028 | 997 | 1,016 | 7,900 | 1,016 |
| 2023-11-21 | 985 | 1,026 | 973 | 1,017 | 18,200 | 1,017 |
| 2023-11-20 | 972 | 988 | 940 | 980 | 15,900 | 980 |
| 2023-11-17 | 919 | 960 | 911 | 960 | 11,600 | 960 |
| 2023-11-16 | 932 | 956 | 897 | 918 | 33,400 | 918 |
| 2023-11-15 | 1,025 | 1,025 | 934 | 934 | 50,500 | 934 |
| 2023-11-14 | 998 | 1,026 | 975 | 998 | 38,300 | 998 |
| 2023-11-13 | 1,020 | 1,024 | 961 | 961 | 16,500 | 961 |
| 2023-11-10 | 995 | 1,029 | 988 | 999 | 14,400 | 999 |
| 2023-11-09 | 1,006 | 1,006 | 972 | 993 | 13,100 | 993 |
| 2023-11-08 | 1,028 | 1,051 | 984 | 1,006 | 24,400 | 1,006 |
| 2023-11-07 | 988 | 1,030 | 987 | 1,028 | 22,600 | 1,028 |
| 2023-11-06 | 979 | 1,002 | 979 | 997 | 16,500 | 997 |
| 2023-11-02 | 946 | 985 | 932 | 976 | 11,200 | 976 |
| 2023-11-01 | 965 | 983 | 937 | 943 | 22,400 | 943 |
| 2023-10-31 | 979 | 979 | 926 | 959 | 39,800 | 959 |
| 2023-10-30 | 972 | 987 | 960 | 977 | 19,400 | 977 |
| 2023-10-27 | 995 | 1,006 | 970 | 987 | 30,000 | 987 |
| 2023-10-26 | 983 | 1,055 | 966 | 980 | 102,300 | 980 |
| 2023-10-25 | 1,035 | 1,040 | 991 | 994 | 26,700 | 994 |
| 2023-10-24 | 1,043 | 1,100 | 990 | 1,020 | 93,500 | 1,020 |
| 2023-10-23 | 1,066 | 1,100 | 1,004 | 1,023 | 67,700 | 1,023 |
| 2023-10-20 | 1,051 | 1,076 | 972 | 1,053 | 115,400 | 1,053 |
| 2023-10-19 | 1,032 | 1,150 | 1,032 | 1,067 | 93,500 | 1,067 |
| 2023-10-18 | 1,024 | 1,059 | 1,015 | 1,050 | 19,600 | 1,050 |
| 2023-10-17 | 1,052 | 1,052 | 1,016 | 1,025 | 24,900 | 1,025 |
| 2023-10-16 | 1,064 | 1,075 | 1,018 | 1,027 | 57,300 | 1,027 |
| 2023-10-13 | 1,160 | 1,164 | 1,069 | 1,069 | 89,300 | 1,069 |
| 2023-10-12 | 1,188 | 1,227 | 1,164 | 1,169 | 65,000 | 1,169 |
| 2023-10-11 | 1,171 | 1,190 | 1,150 | 1,188 | 70,400 | 1,188 |
| 2023-10-10 | 1,210 | 1,228 | 1,163 | 1,169 | 84,400 | 1,169 |
| 2023-10-06 | 1,183 | 1,267 | 1,154 | 1,195 | 163,600 | 1,195 |
| 2023-10-05 | 1,222 | 1,237 | 1,163 | 1,168 | 94,800 | 1,168 |
| 2023-10-04 | 1,200 | 1,250 | 1,185 | 1,201 | 105,900 | 1,201 |
| 2023-10-03 | 1,340 | 1,360 | 1,233 | 1,238 | 233,900 | 1,238 |
| 2023-10-02 | 1,422 | 1,449 | 1,365 | 1,376 | 208,000 | 1,376 |
| 2023-09-29 | 1,492 | 1,560 | 1,444 | 1,450 | 442,300 | 1,450 |
| 2023-09-28 | 1,507 | 1,575 | 1,456 | 1,477 | 336,500 | 1,477 |
| 2023-09-27 | 1,557 | 1,610 | 1,488 | 1,538 | 395,400 | 1,538 |
| 2023-09-26 | 1,731 | 1,819 | 1,586 | 1,597 | 1,028,700 | 1,597 |
| 2023-09-25 | 2,300 | 2,350 | 1,760 | 1,771 | 5,268,000 | 1,771 |
| 2023-09-22 | 2,130 | 2,190 | 1,949 | 2,190 | 634,400 | 2,190 |
| 2023-09-21 | 1,490 | 1,790 | 1,470 | 1,790 | 1,537,200 | 1,790 |
| 2023-09-20 | - | - | - | - | - | - |
| 2023-09-19 | - | - | - | - | - | - |
| 2023-09-15 | - | - | - | - | - | - |
| 2023-09-14 | - | - | - | - | - | - |
| 2023-09-13 | - | - | - | - | - | - |
| 2023-09-12 | - | - | - | - | - | - |
| 2023-09-11 | - | - | - | - | - | - |
| 2023-09-08 | - | - | - | - | - | - |
| 2023-09-07 | - | - | - | - | - | - |
| 2023-09-06 | - | - | - | - | - | - |
| 2023-09-05 | - | - | - | - | - | - |
| 2023-09-04 | - | - | - | - | - | - |
| 2023-09-01 | - | - | - | - | - | - |
| 2023-08-31 | - | - | - | - | - | - |
| 2023-08-30 | - | - | - | - | - | - |
| 2023-08-29 | - | - | - | - | - | - |
| 2023-08-28 | - | - | - | - | - | - |
| 2023-08-25 | - | - | - | - | - | - |
| 2023-08-24 | - | - | - | - | - | - |
| 2023-08-23 | - | - | - | - | - | - |
| 2023-08-22 | - | - | - | - | - | - |
| 2023-08-21 | - | - | - | - | - | - |
| 2023-08-18 | - | - | - | - | - | - |
分割・併合履歴 ： なし
