9407 (株)RKB毎日ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,250 | 5,250 | 5,250 | 5,250 | 1,200 | 5,250 |
| 2024-04-25 | - | - | - | 5,240 | - | 5,240 |
| 2024-04-24 | - | - | - | 5,240 | - | 5,240 |
| 2024-04-23 | - | - | - | 5,240 | - | 5,240 |
| 2024-04-22 | - | - | - | 5,240 | - | 5,240 |
| 2024-04-19 | 5,240 | 5,240 | 5,240 | 5,240 | 100 | 5,240 |
| 2024-04-18 | - | - | - | 5,250 | - | 5,250 |
| 2024-04-17 | - | - | - | 5,250 | - | 5,250 |
| 2024-04-16 | - | - | - | 5,250 | - | 5,250 |
| 2024-04-15 | - | - | - | 5,250 | - | 5,250 |
| 2024-04-12 | 5,250 | 5,250 | 5,250 | 5,250 | 100 | 5,250 |
| 2024-04-11 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-10 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-09 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-08 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-05 | 5,150 | 5,150 | 5,150 | 5,150 | 1,900 | 5,150 |
| 2024-04-04 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-03 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-02 | - | - | - | 5,150 | - | 5,150 |
| 2024-04-01 | - | - | - | 5,150 | - | 5,150 |
| 2024-03-29 | 5,150 | 5,150 | 5,150 | 5,150 | 100 | 5,150 |
| 2024-03-28 | 5,050 | 5,100 | 5,000 | 5,100 | 1,300 | 5,100 |
| 2024-03-27 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-26 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-25 | 5,120 | 5,120 | 5,120 | 5,120 | 100 | 5,120 |
| 2024-03-22 | 5,060 | 5,060 | 5,060 | 5,060 | 400 | 5,060 |
| 2024-03-21 | - | - | - | 5,080 | - | 5,080 |
| 2024-03-19 | - | - | - | 5,080 | - | 5,080 |
| 2024-03-18 | - | - | - | 5,080 | - | 5,080 |
| 2024-03-15 | 5,080 | 5,080 | 5,080 | 5,080 | 300 | 5,080 |
| 2024-03-14 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-13 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-12 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-11 | 5,130 | 5,130 | 5,120 | 5,120 | 200 | 5,120 |
| 2024-03-08 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-07 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-06 | - | - | - | 5,120 | - | 5,120 |
| 2024-03-05 | 5,130 | 5,130 | 5,120 | 5,120 | 200 | 5,120 |
| 2024-03-04 | 5,140 | 5,160 | 5,140 | 5,160 | 700 | 5,160 |
| 2024-03-01 | - | - | - | 5,120 | - | 5,120 |
| 2024-02-29 | 5,100 | 5,130 | 5,100 | 5,120 | 400 | 5,120 |
| 2024-02-28 | 5,090 | 5,090 | 5,090 | 5,090 | 300 | 5,090 |
| 2024-02-27 | - | - | - | 5,090 | - | 5,090 |
| 2024-02-26 | 5,090 | 5,090 | 5,090 | 5,090 | 400 | 5,090 |
| 2024-02-22 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2024-02-21 | - | - | - | 5,050 | - | 5,050 |
| 2024-02-20 | - | - | - | 5,050 | - | 5,050 |
| 2024-02-19 | 5,040 | 5,050 | 5,040 | 5,050 | 300 | 5,050 |
| 2024-02-16 | - | - | - | 5,060 | - | 5,060 |
| 2024-02-15 | - | - | - | 5,060 | - | 5,060 |
| 2024-02-14 | - | - | - | 5,060 | - | 5,060 |
| 2024-02-13 | 4,995 | 5,060 | 4,995 | 5,060 | 300 | 5,060 |
| 2024-02-09 | 5,000 | 5,000 | 4,900 | 4,990 | 1,400 | 4,990 |
| 2024-02-08 | 5,000 | 5,000 | 5,000 | 5,000 | 500 | 5,000 |
| 2024-02-07 | 5,000 | 5,000 | 5,000 | 5,000 | 200 | 5,000 |
| 2024-02-06 | 5,000 | 5,000 | 5,000 | 5,000 | 400 | 5,000 |
| 2024-02-05 | 5,020 | 5,050 | 4,950 | 4,980 | 2,800 | 4,980 |
| 2024-02-02 | 5,000 | 5,100 | 5,000 | 5,100 | 1,300 | 5,100 |
| 2024-02-01 | 5,000 | 5,000 | 5,000 | 5,000 | 300 | 5,000 |
| 2024-01-31 | 5,010 | 5,010 | 5,000 | 5,000 | 200 | 5,000 |
| 2024-01-30 | 5,000 | 5,000 | 5,000 | 5,000 | 100 | 5,000 |
| 2024-01-29 | 5,050 | 5,050 | 5,050 | 5,050 | 300 | 5,050 |
| 2024-01-26 | 5,050 | 5,050 | 5,050 | 5,050 | 100 | 5,050 |
| 2024-01-25 | - | - | - | 4,980 | - | 4,980 |
| 2024-01-24 | - | - | - | 4,980 | - | 4,980 |
| 2024-01-23 | 4,995 | 4,995 | 4,980 | 4,980 | 300 | 4,980 |
| 2024-01-22 | 4,975 | 4,980 | 4,975 | 4,980 | 400 | 4,980 |
| 2024-01-19 | - | - | - | 4,975 | - | 4,975 |
| 2024-01-18 | - | - | - | 4,975 | - | 4,975 |
| 2024-01-17 | 5,000 | 5,000 | 4,975 | 4,975 | 200 | 4,975 |
| 2024-01-16 | 5,000 | 5,000 | 4,975 | 4,975 | 500 | 4,975 |
| 2024-01-15 | - | - | - | 4,965 | - | 4,965 |
| 2024-01-12 | 4,965 | 4,965 | 4,965 | 4,965 | 100 | 4,965 |
| 2024-01-11 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2024-01-10 | - | - | - | 4,990 | - | 4,990 |
| 2024-01-09 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | 4,990 |
| 2024-01-05 | 4,990 | 4,990 | 4,990 | 4,990 | 300 | 4,990 |
| 2024-01-04 | 4,930 | 4,960 | 4,930 | 4,960 | 400 | 4,960 |
分割・併合履歴 ： [2016-09-28]1株→0.2株
