9360 鈴与シンワート(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
2024-12-061,9111,9111,8941,9071,2001,907
2024-12-051,9041,9051,8931,8931,5001,893
2024-12-041,9001,9251,8891,9082,2001,908
2024-12-031,9011,9101,8951,9062,6001,906
2024-12-021,9461,9461,9011,9047,6001,904
2024-11-291,8821,9181,8761,9173,6001,917
2024-11-281,9001,9041,8851,8984,6001,898
2024-11-271,9171,9271,9031,9036,4001,903
2024-11-261,9201,9341,9201,9202,2001,920
2024-11-251,9551,9551,9261,9441,6001,944
2024-11-221,9351,9711,9061,9325,3001,932
2024-11-211,9551,9591,9351,9354,0001,935
2024-11-201,9621,9631,9451,9603,4001,960
2024-11-192,0012,0011,9501,9701,8001,970
2024-11-181,9991,9991,9141,9619,7001,961
2024-11-152,0402,0411,9822,0017,7002,001
2024-11-142,0572,0672,0432,0433,5002,043
2024-11-132,0612,0682,0582,0672,2002,067
2024-11-122,0972,0972,0612,0791,7002,079
2024-11-112,1442,1442,0802,0859,1002,085
2024-11-082,1312,1522,1202,1443,6002,144
2024-11-072,1392,1502,1142,1313,0002,131
2024-11-062,1042,1382,0952,1383,2002,138
2024-11-052,1132,1172,0802,1082,2002,108
2024-11-012,1082,1102,0812,1107002,110
2024-10-312,0882,0882,0812,0814002,081
2024-10-302,0862,1002,0862,0957002,095
2024-10-292,0502,0902,0502,0801,4002,080
2024-10-282,0412,0702,0412,0519002,051
2024-10-252,0462,0522,0412,0412,0002,041
2024-10-242,0522,0552,0452,0461,1002,046
2024-10-232,0542,0582,0452,0452,3002,045
2024-10-222,0862,0862,0572,0571,0002,057
2024-10-212,0632,0862,0532,0861,3002,086
2024-10-182,0722,0722,0562,0563002,056
2024-10-172,0542,0742,0532,0741,9002,074
2024-10-162,0532,0862,0532,0763002,076
2024-10-152,1282,1282,0972,0971,4002,097
2024-10-112,0662,0862,0632,0807002,080
2024-10-102,0792,0872,0692,0711,7002,071
2024-10-092,0722,0902,0702,0902,3002,090
2024-10-082,0892,1032,0712,0711,5002,071
2024-10-072,1002,1332,0892,0891,2002,089
2024-10-042,0772,1152,0772,0818002,081
2024-10-032,0992,0992,0762,0842,6002,084
2024-10-022,0882,0902,0702,0841,2002,084
2024-10-012,0732,1232,0732,0881,1002,088
2024-09-302,0562,0802,0502,0677002,067
2024-09-272,0972,1562,0972,1062,5002,106
2024-09-262,1102,1372,0982,1026002,102
2024-09-252,0992,1492,0992,0991,5002,099
2024-09-242,1202,1202,0872,1021,7002,102
2024-09-202,0402,1002,0402,0702,5002,070
2024-09-192,0652,0662,0302,0343,8002,034
2024-09-182,0642,0652,0222,0657002,065
2024-09-172,0512,0512,0372,0408002,040
2024-09-132,0202,0852,0002,0662,6002,066
2024-09-122,0872,0872,0062,0082,5002,008
2024-09-112,0312,0391,9911,9971,5001,997
2024-09-102,0502,0702,0402,0401,5002,040
2024-09-092,0012,0751,9942,0212,6002,021
2024-09-062,0702,1002,0702,0753,5002,075
2024-09-052,1452,1452,0812,1202,3002,120
2024-09-042,1612,1932,1142,1436,0002,143
2024-09-032,1802,1912,1772,1801,2002,180
2024-09-022,1802,2002,1802,1803,5002,180
2024-08-302,1532,2032,1532,1804,7002,180
2024-08-292,1762,1762,1492,1542,2002,154
2024-08-282,2032,2032,1512,1868002,186
2024-08-272,2002,2002,1652,1651,6002,165
2024-08-262,1902,2092,1702,1793,1002,179
2024-08-232,1492,2282,1472,2225,8002,222
2024-08-222,2032,2032,1202,1802,3002,180
2024-08-212,1992,2362,1612,2002,5002,200
2024-08-202,1312,2492,1312,2105,5002,210
2024-08-192,1472,2222,1282,16710,1002,167
2024-08-162,1702,2002,1122,14611,2002,146
2024-08-152,2442,2442,1502,1557,2002,155
2024-08-142,2502,2702,1772,2445,2002,244
2024-08-132,2432,3302,2002,29519,8002,295
2024-08-091,9792,1951,9772,0965,3002,096
2024-08-081,9231,9491,8931,9013,3001,901
2024-08-071,7821,9711,7821,9237,0001,923
2024-08-061,7001,8101,7001,70114,3001,701
2024-08-051,8141,8641,5901,59034,9001,590
2024-08-022,2212,2212,0652,0909,8002,090
2024-08-012,3892,4442,2672,2714,9002,271
2024-07-312,3022,3772,2702,3485,4002,348
2024-07-302,3072,3242,3012,3011,5002,301
2024-07-292,3672,3672,3182,3205002,320
2024-07-262,3572,3572,3122,3172,1002,317
2024-07-252,3652,3652,3112,3505,0002,350
2024-07-242,3612,3752,3462,3751,3002,375
2024-07-232,3512,3752,3492,3613,1002,361
2024-07-222,3702,3702,3452,3501,5002,350
2024-07-192,4372,4372,3592,3923,4002,392
2024-07-182,4172,4172,3902,3902,4002,390
2024-07-172,4412,4442,4052,4175,6002,417
2024-07-162,3602,4322,3272,4327,0002,432
2024-07-122,3012,3552,3012,3541,4002,354
2024-07-112,3312,3432,3152,3151,1002,315
2024-07-102,3512,3512,3162,3201,7002,320
2024-07-092,3932,3932,3232,3495,9002,349
2024-07-082,3702,3792,3612,3701,2002,370
2024-07-052,3562,3702,3342,3703,7002,370
2024-07-042,3412,3552,3402,3452,1002,345
2024-07-032,3572,3662,3322,3503,1002,350
2024-07-022,3982,3982,3202,3587,0002,358
2024-07-012,4092,4212,3662,3882,1002,388
2024-06-282,3882,3882,3252,3853,5002,385
2024-06-272,3842,4092,3702,4094,0002,409
2024-06-262,4402,4742,3712,38712,0002,387
2024-06-252,4002,4582,4002,4397,9002,439
2024-06-242,4442,4442,3652,4004,3002,400
2024-06-212,3762,4152,3152,41517,2002,415
2024-06-202,2322,3912,2302,36528,1002,365
2024-06-192,2712,2712,2012,2406,4002,240
2024-06-182,2372,2652,2212,2393,0002,239
2024-06-172,2632,2632,2212,2552,6002,255
2024-06-142,2282,2862,2232,2636,9002,263
2024-06-132,3252,3452,2672,2676,1002,267
2024-06-122,2632,3212,2632,3214,3002,321
2024-06-112,2812,3012,2522,2739002,273
2024-06-102,2312,2992,2252,2817,6002,281
2024-06-072,2352,2362,1892,2013,3002,201
2024-06-062,2702,2702,1822,2358,7002,235
2024-06-052,2802,3042,2322,26910,0002,269
2024-06-042,3202,3512,2682,31511,1002,315
2024-06-032,3232,3262,2602,2707,0002,270
2024-05-312,2652,3382,2612,3183,9002,318
2024-05-302,3152,3362,2572,2698,1002,269
2024-05-292,3162,3772,2702,31510,2002,315
2024-05-282,3852,3852,3182,3545,6002,354
2024-05-272,3522,3812,3002,3819,9002,381
2024-05-242,3952,4002,3612,3619,7002,361
2024-05-232,4752,4752,3962,4459,7002,445
2024-05-222,5332,5332,4602,4603,4002,460
2024-05-212,5212,5652,4812,4909,8002,490
2024-05-202,4182,5652,4182,51331,3002,513
2024-05-172,4602,4602,4102,4434,9002,443
2024-05-162,4352,4702,3522,47022,6002,470
2024-05-152,5702,5902,3862,44547,9002,445
2024-05-142,4192,4802,4162,48016,1002,480
2024-05-132,4232,4612,4152,44710,6002,447
2024-05-102,4702,4742,4212,4659,9002,465
2024-05-092,5222,5222,4712,4717,6002,471
2024-05-082,4502,5502,4502,52217,6002,522
2024-05-072,5282,5642,4552,46028,7002,460
2024-05-022,5032,5352,5012,52412,3002,524
2024-05-012,5762,5782,5202,5259,5002,525
2024-04-302,5312,6192,5032,58018,2002,580
2024-04-262,5552,5702,4202,53114,4002,531
2024-04-252,5652,5922,5012,50511,1002,505
2024-04-242,5592,5952,5182,59213,5002,592
2024-04-232,5922,6402,4802,54626,3002,546
2024-04-222,5832,6532,5242,55522,3002,555
2024-04-192,6702,6702,5532,58333,0002,583
2024-04-182,5772,7302,4922,60462,0002,604
2024-04-172,6452,9002,5682,627340,1002,627
2024-04-162,5932,6712,5452,54515,5002,545
2024-04-152,5692,6832,5402,61128,7002,611
2024-04-122,6062,7182,5602,58532,5002,585
2024-04-112,6522,7362,5592,58274,9002,582
2024-04-102,4722,9152,4212,666466,8002,666
2024-04-092,3802,5002,3632,41511,4002,415
2024-04-082,4162,4642,3832,40010,5002,400
2024-04-052,4002,4852,3522,39623,7002,396
2024-04-042,5342,6992,4842,50033,3002,500
2024-04-032,7462,7952,5032,533205,6002,533
2024-04-022,5462,9462,5032,94676,7002,946
2024-04-012,4062,4702,3262,44626,5002,446
2024-03-292,3172,3592,2942,3064,3002,306
2024-03-282,3002,3512,3002,3053,5002,305
2024-03-272,2862,3172,2862,3172,6002,317
2024-03-262,2852,3092,2622,2863,5002,286
2024-03-252,3002,3302,2462,2806,9002,280
2024-03-222,2982,3202,2502,3006,8002,300
2024-03-212,2902,3452,1932,2739,6002,273
2024-03-192,1712,2772,1712,2776,6002,277
2024-03-182,1982,2202,1442,17110,7002,171
2024-03-152,1732,2032,1702,1733,4002,173
2024-03-142,2452,2452,1712,2035,7002,203
2024-03-132,2822,2822,2082,2505,2002,250
2024-03-122,2502,3152,1782,2918,3002,291
2024-03-112,2492,3002,2052,2698,5002,269
2024-03-082,3582,3832,2152,27318,5002,273
2024-03-072,4882,4922,2652,30830,1002,308
2024-03-062,3002,5552,2752,38842,2002,388
2024-03-052,1932,3232,1312,25536,0002,255
2024-03-042,0582,1502,0302,12946,7002,129
2024-03-011,9742,0081,9682,0089,7002,008
2024-02-292,0062,0061,9661,9746,9001,974
2024-02-281,9802,0201,9752,0068,1002,006
2024-02-271,9842,0091,9811,9837,7001,983
2024-02-262,0002,0031,9871,9887,9001,988
2024-02-222,0212,0231,9811,9989,5001,998
2024-02-212,0152,0281,9802,0215,2002,021
2024-02-202,0192,0492,0162,01613,9002,016
2024-02-191,9802,0181,9692,0139,8002,013
2024-02-161,9211,9631,9131,9609,1001,960
2024-02-151,9961,9971,9221,93015,5001,930
2024-02-142,0222,0291,9571,99126,5001,991
2024-02-131,9972,0921,9722,05987,9002,059
2024-02-092,3192,3802,3192,35433,3002,354
2024-02-082,3502,3652,2902,34615,7002,346
2024-02-072,2892,3462,2592,34414,2002,344
2024-02-062,2612,3162,2452,28511,3002,285
2024-02-052,2402,3002,2352,2619,6002,261
2024-02-022,3262,3262,2232,2758,5002,275
2024-02-012,3662,3662,2002,27614,4002,276
2024-01-312,3992,4232,3332,3757,9002,375
2024-01-302,2992,4422,2772,36919,6002,369
2024-01-292,1882,2782,1792,27313,6002,273
2024-01-262,2012,2012,1522,1534,2002,153
2024-01-252,2002,2222,1272,18511,7002,185
2024-01-242,0852,1922,0722,18219,8002,182
2024-01-232,0752,0852,0552,0565,1002,056
2024-01-222,0282,0842,0282,06217,3002,062
2024-01-192,0212,0332,0142,0242,6002,024
2024-01-182,0372,0372,0202,0202,4002,020
2024-01-172,0402,0492,0202,0305,5002,030
2024-01-162,0662,0662,0212,0217,4002,021
2024-01-152,0452,1062,0432,06010,7002,060
2024-01-122,0602,0602,0222,0303,5002,030
2024-01-112,0732,0742,0312,0507,6002,050
2024-01-102,0412,0522,0302,0466,8002,046
2024-01-092,0172,0432,0022,0338,7002,033
2024-01-052,0082,0171,9942,0016,3002,001
2024-01-042,0352,0351,9892,0076,7002,007

分割・併合履歴 : [2017-09-27]1株→0.2株