9336 大栄環境(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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 2,641 | 2,658 | 2,592 | 2,625 | 201,100 | 2,625 |
| 2024-04-22 | 2,636 | 2,652 | 2,594 | 2,630 | 296,300 | 2,630 |
| 2024-04-19 | 2,677 | 2,688 | 2,562 | 2,622 | 209,300 | 2,622 |
| 2024-04-18 | 2,656 | 2,687 | 2,611 | 2,676 | 404,400 | 2,676 |
| 2024-04-17 | 2,626 | 2,660 | 2,582 | 2,656 | 257,300 | 2,656 |
| 2024-04-16 | 2,570 | 2,622 | 2,550 | 2,603 | 300,800 | 2,603 |
| 2024-04-15 | 2,505 | 2,568 | 2,498 | 2,568 | 186,700 | 2,568 |
| 2024-04-12 | 2,500 | 2,523 | 2,490 | 2,505 | 178,000 | 2,505 |
| 2024-04-11 | 2,522 | 2,522 | 2,441 | 2,485 | 277,900 | 2,485 |
| 2024-04-10 | 2,551 | 2,573 | 2,527 | 2,549 | 187,000 | 2,549 |
| 2024-04-09 | 2,482 | 2,535 | 2,482 | 2,535 | 200,600 | 2,535 |
| 2024-04-08 | 2,503 | 2,538 | 2,455 | 2,478 | 157,800 | 2,478 |
| 2024-04-05 | 2,400 | 2,480 | 2,400 | 2,466 | 171,400 | 2,466 |
| 2024-04-04 | 2,415 | 2,460 | 2,375 | 2,435 | 167,600 | 2,435 |
| 2024-04-03 | 2,451 | 2,466 | 2,415 | 2,415 | 223,500 | 2,415 |
| 2024-04-02 | 2,461 | 2,518 | 2,441 | 2,477 | 356,300 | 2,477 |
| 2024-04-01 | 2,674 | 2,680 | 2,424 | 2,424 | 356,800 | 2,424 |
| 2024-03-29 | 2,644 | 2,681 | 2,627 | 2,672 | 120,800 | 2,672 |
| 2024-03-28 | 2,620 | 2,677 | 2,620 | 2,644 | 127,100 | 2,644 |
| 2024-03-27 | 2,699 | 2,716 | 2,669 | 2,694 | 170,700 | 2,694 |
| 2024-03-26 | 2,704 | 2,731 | 2,680 | 2,707 | 155,100 | 2,707 |
| 2024-03-25 | 2,712 | 2,739 | 2,686 | 2,689 | 123,500 | 2,689 |
| 2024-03-22 | 2,682 | 2,742 | 2,666 | 2,740 | 235,100 | 2,740 |
| 2024-03-21 | 2,710 | 2,719 | 2,663 | 2,682 | 157,400 | 2,682 |
| 2024-03-19 | 2,672 | 2,702 | 2,654 | 2,684 | 124,000 | 2,684 |
| 2024-03-18 | 2,631 | 2,684 | 2,610 | 2,684 | 180,000 | 2,684 |
| 2024-03-15 | 2,612 | 2,642 | 2,609 | 2,624 | 99,600 | 2,624 |
| 2024-03-14 | 2,626 | 2,626 | 2,570 | 2,612 | 137,400 | 2,612 |
| 2024-03-13 | 2,685 | 2,700 | 2,599 | 2,618 | 91,500 | 2,618 |
| 2024-03-12 | 2,594 | 2,667 | 2,582 | 2,655 | 226,900 | 2,655 |
| 2024-03-11 | 2,570 | 2,590 | 2,546 | 2,589 | 184,300 | 2,589 |
| 2024-03-08 | 2,628 | 2,655 | 2,606 | 2,631 | 230,300 | 2,631 |
| 2024-03-07 | 2,720 | 2,733 | 2,652 | 2,666 | 174,600 | 2,666 |
| 2024-03-06 | 2,722 | 2,740 | 2,697 | 2,712 | 186,500 | 2,712 |
| 2024-03-05 | 2,780 | 2,780 | 2,734 | 2,749 | 160,500 | 2,749 |
| 2024-03-04 | 2,840 | 2,840 | 2,767 | 2,805 | 350,100 | 2,805 |
| 2024-03-01 | 2,850 | 2,874 | 2,806 | 2,868 | 221,600 | 2,868 |
| 2024-02-29 | 2,760 | 2,822 | 2,754 | 2,802 | 193,600 | 2,802 |
| 2024-02-28 | 2,706 | 2,786 | 2,697 | 2,757 | 134,200 | 2,757 |
| 2024-02-27 | 2,741 | 2,763 | 2,696 | 2,729 | 133,100 | 2,729 |
| 2024-02-26 | 2,720 | 2,745 | 2,687 | 2,715 | 127,200 | 2,715 |
| 2024-02-22 | 2,670 | 2,715 | 2,661 | 2,708 | 148,300 | 2,708 |
| 2024-02-21 | 2,649 | 2,707 | 2,635 | 2,675 | 185,100 | 2,675 |
| 2024-02-20 | 2,692 | 2,698 | 2,635 | 2,649 | 80,500 | 2,649 |
| 2024-02-19 | 2,654 | 2,708 | 2,651 | 2,674 | 91,500 | 2,674 |
| 2024-02-16 | 2,638 | 2,682 | 2,611 | 2,660 | 173,000 | 2,660 |
| 2024-02-15 | 2,655 | 2,658 | 2,583 | 2,612 | 262,600 | 2,612 |
| 2024-02-14 | 2,666 | 2,666 | 2,587 | 2,610 | 354,500 | 2,610 |
| 2024-02-13 | 2,680 | 2,692 | 2,590 | 2,653 | 403,300 | 2,653 |
| 2024-02-09 | 2,599 | 2,755 | 2,581 | 2,612 | 741,000 | 2,612 |
| 2024-02-08 | 2,541 | 2,599 | 2,492 | 2,580 | 275,900 | 2,580 |
| 2024-02-07 | 2,410 | 2,499 | 2,410 | 2,493 | 211,500 | 2,493 |
| 2024-02-06 | 2,465 | 2,466 | 2,433 | 2,433 | 112,200 | 2,433 |
| 2024-02-05 | 2,491 | 2,493 | 2,444 | 2,464 | 156,100 | 2,464 |
| 2024-02-02 | 2,502 | 2,522 | 2,485 | 2,485 | 112,500 | 2,485 |
| 2024-02-01 | 2,491 | 2,503 | 2,472 | 2,485 | 156,800 | 2,485 |
| 2024-01-31 | 2,525 | 2,528 | 2,501 | 2,523 | 216,400 | 2,523 |
| 2024-01-30 | 2,555 | 2,571 | 2,534 | 2,537 | 130,000 | 2,537 |
| 2024-01-29 | 2,565 | 2,581 | 2,521 | 2,551 | 133,200 | 2,551 |
| 2024-01-26 | 2,567 | 2,602 | 2,558 | 2,584 | 252,800 | 2,584 |
| 2024-01-25 | 2,547 | 2,565 | 2,538 | 2,564 | 173,000 | 2,564 |
| 2024-01-24 | 2,541 | 2,551 | 2,535 | 2,540 | 153,200 | 2,540 |
| 2024-01-23 | 2,562 | 2,584 | 2,536 | 2,548 | 124,200 | 2,548 |
| 2024-01-22 | 2,539 | 2,574 | 2,524 | 2,561 | 173,900 | 2,561 |
| 2024-01-19 | 2,472 | 2,532 | 2,472 | 2,527 | 131,700 | 2,527 |
| 2024-01-18 | 2,501 | 2,505 | 2,473 | 2,488 | 156,600 | 2,488 |
| 2024-01-17 | 2,583 | 2,589 | 2,515 | 2,521 | 247,500 | 2,521 |
| 2024-01-16 | 2,607 | 2,640 | 2,559 | 2,564 | 182,100 | 2,564 |
| 2024-01-15 | 2,558 | 2,599 | 2,552 | 2,599 | 180,000 | 2,599 |
| 2024-01-12 | 2,567 | 2,586 | 2,548 | 2,558 | 147,000 | 2,558 |
| 2024-01-11 | 2,545 | 2,576 | 2,528 | 2,566 | 200,100 | 2,566 |
| 2024-01-10 | 2,516 | 2,548 | 2,493 | 2,527 | 217,700 | 2,527 |
| 2024-01-09 | 2,533 | 2,534 | 2,483 | 2,520 | 293,200 | 2,520 |
| 2024-01-05 | 2,499 | 2,503 | 2,463 | 2,483 | 166,600 | 2,483 |
| 2024-01-04 | 2,513 | 2,515 | 2,461 | 2,499 | 224,600 | 2,499 |
分割・併合履歴 ： なし
