9616 (株)共立メンテナンス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,362 | 3,386 | 3,339 | 3,358 | 239,400 | 3,358 |
| 2024-05-01 | 3,374 | 3,375 | 3,333 | 3,350 | 242,400 | 3,350 |
| 2024-04-30 | 3,333 | 3,385 | 3,330 | 3,372 | 646,300 | 3,372 |
| 2024-04-26 | 3,229 | 3,285 | 3,201 | 3,284 | 298,200 | 3,284 |
| 2024-04-25 | 3,335 | 3,341 | 3,230 | 3,246 | 456,500 | 3,246 |
| 2024-04-24 | 3,358 | 3,381 | 3,326 | 3,342 | 453,300 | 3,342 |
| 2024-04-23 | 3,379 | 3,379 | 3,335 | 3,358 | 307,100 | 3,358 |
| 2024-04-22 | 3,375 | 3,394 | 3,298 | 3,372 | 557,400 | 3,372 |
| 2024-04-19 | 3,380 | 3,381 | 3,286 | 3,324 | 593,100 | 3,324 |
| 2024-04-18 | 3,299 | 3,387 | 3,290 | 3,377 | 575,900 | 3,377 |
| 2024-04-17 | 3,275 | 3,290 | 3,228 | 3,290 | 403,700 | 3,290 |
| 2024-04-16 | 3,320 | 3,325 | 3,245 | 3,258 | 431,500 | 3,258 |
| 2024-04-15 | 3,329 | 3,370 | 3,321 | 3,346 | 288,500 | 3,346 |
| 2024-04-12 | 3,335 | 3,405 | 3,335 | 3,349 | 431,600 | 3,349 |
| 2024-04-11 | 3,366 | 3,371 | 3,301 | 3,311 | 641,800 | 3,311 |
| 2024-04-10 | 3,430 | 3,433 | 3,377 | 3,389 | 507,800 | 3,389 |
| 2024-04-09 | 3,440 | 3,455 | 3,401 | 3,434 | 407,100 | 3,434 |
| 2024-04-08 | 3,373 | 3,417 | 3,368 | 3,400 | 338,000 | 3,400 |
| 2024-04-05 | 3,390 | 3,421 | 3,343 | 3,373 | 660,500 | 3,373 |
| 2024-04-04 | 3,420 | 3,450 | 3,388 | 3,435 | 537,400 | 3,435 |
| 2024-04-03 | 3,421 | 3,451 | 3,405 | 3,431 | 475,400 | 3,431 |
| 2024-04-02 | 3,430 | 3,430 | 3,373 | 3,421 | 848,400 | 3,421 |
| 2024-04-01 | 3,505 | 3,521 | 3,414 | 3,433 | 591,700 | 3,433 |
| 2024-03-29 | 3,460 | 3,525 | 3,438 | 3,505 | 570,500 | 3,505 |
| 2024-03-28 | 3,530 | 3,542 | 3,456 | 3,460 | 604,600 | 3,460 |
| 2024-03-27 | 7,138 | 7,193 | 7,000 | 7,075 | 682,700 | 3,537.50 |
| 2024-03-26 | 7,150 | 7,191 | 7,058 | 7,138 | 368,800 | 3,569 |
| 2024-03-25 | 7,150 | 7,249 | 7,134 | 7,174 | 641,600 | 3,587 |
| 2024-03-22 | 6,920 | 7,144 | 6,872 | 7,070 | 1,006,400 | 3,535 |
| 2024-03-21 | 6,900 | 6,940 | 6,737 | 6,793 | 725,100 | 3,396.50 |
| 2024-03-19 | 6,728 | 6,965 | 6,677 | 6,956 | 648,200 | 3,478 |
| 2024-03-18 | 6,420 | 6,730 | 6,420 | 6,704 | 552,300 | 3,352 |
| 2024-03-15 | 6,388 | 6,408 | 6,286 | 6,394 | 233,200 | 3,197 |
| 2024-03-14 | 6,280 | 6,448 | 6,262 | 6,422 | 588,400 | 3,211 |
| 2024-03-13 | 6,224 | 6,225 | 6,127 | 6,193 | 356,200 | 3,096.50 |
| 2024-03-12 | 6,103 | 6,220 | 6,095 | 6,180 | 287,400 | 3,090 |
| 2024-03-11 | 6,154 | 6,190 | 6,031 | 6,066 | 244,300 | 3,033 |
| 2024-03-08 | 6,192 | 6,204 | 6,103 | 6,174 | 317,300 | 3,087 |
| 2024-03-07 | 6,180 | 6,237 | 6,178 | 6,193 | 162,900 | 3,096.50 |
| 2024-03-06 | 6,159 | 6,247 | 6,138 | 6,198 | 281,700 | 3,099 |
| 2024-03-05 | 6,098 | 6,153 | 6,061 | 6,132 | 273,000 | 3,066 |
| 2024-03-04 | 6,162 | 6,162 | 6,063 | 6,084 | 333,400 | 3,042 |
| 2024-03-01 | 6,285 | 6,295 | 6,105 | 6,167 | 686,300 | 3,083.50 |
| 2024-02-29 | 6,448 | 6,484 | 6,268 | 6,324 | 471,600 | 3,162 |
| 2024-02-28 | 6,487 | 6,519 | 6,417 | 6,471 | 240,000 | 3,235.50 |
| 2024-02-27 | 6,530 | 6,566 | 6,470 | 6,500 | 240,200 | 3,250 |
| 2024-02-26 | 6,420 | 6,532 | 6,384 | 6,499 | 314,900 | 3,249.50 |
| 2024-02-22 | 6,360 | 6,404 | 6,316 | 6,362 | 208,600 | 3,181 |
| 2024-02-21 | 6,320 | 6,349 | 6,273 | 6,344 | 155,700 | 3,172 |
| 2024-02-20 | 6,315 | 6,325 | 6,240 | 6,306 | 152,300 | 3,153 |
| 2024-02-19 | 6,250 | 6,309 | 6,220 | 6,306 | 230,100 | 3,153 |
| 2024-02-16 | 6,134 | 6,253 | 6,092 | 6,223 | 332,400 | 3,111.50 |
| 2024-02-15 | 6,262 | 6,262 | 6,097 | 6,116 | 360,000 | 3,058 |
| 2024-02-14 | 6,319 | 6,338 | 6,193 | 6,217 | 499,200 | 3,108.50 |
| 2024-02-13 | 6,349 | 6,450 | 6,201 | 6,343 | 868,600 | 3,171.50 |
| 2024-02-09 | 6,209 | 6,257 | 6,136 | 6,192 | 500,200 | 3,096 |
| 2024-02-08 | 6,155 | 6,260 | 6,124 | 6,178 | 335,600 | 3,089 |
| 2024-02-07 | 6,150 | 6,184 | 6,125 | 6,174 | 157,700 | 3,087 |
| 2024-02-06 | 6,270 | 6,270 | 6,151 | 6,170 | 197,900 | 3,085 |
| 2024-02-05 | 6,130 | 6,254 | 6,096 | 6,238 | 337,700 | 3,119 |
| 2024-02-02 | 6,070 | 6,124 | 6,011 | 6,098 | 214,500 | 3,049 |
| 2024-02-01 | 6,013 | 6,081 | 6,013 | 6,061 | 191,200 | 3,030.50 |
| 2024-01-31 | 6,000 | 6,082 | 5,990 | 6,082 | 149,900 | 3,041 |
| 2024-01-30 | 6,030 | 6,065 | 5,999 | 6,057 | 159,900 | 3,028.50 |
| 2024-01-29 | 5,996 | 6,063 | 5,951 | 5,990 | 188,900 | 2,995 |
| 2024-01-26 | 5,944 | 6,007 | 5,913 | 5,966 | 152,600 | 2,983 |
| 2024-01-25 | 5,902 | 5,967 | 5,858 | 5,958 | 296,500 | 2,979 |
| 2024-01-24 | 5,952 | 6,000 | 5,906 | 5,914 | 297,700 | 2,957 |
| 2024-01-23 | 6,080 | 6,080 | 5,990 | 6,016 | 233,600 | 3,008 |
| 2024-01-22 | 5,950 | 6,103 | 5,880 | 6,094 | 256,200 | 3,047 |
| 2024-01-19 | 5,928 | 5,990 | 5,907 | 5,951 | 226,400 | 2,975.50 |
| 2024-01-18 | 6,010 | 6,010 | 5,933 | 5,952 | 242,800 | 2,976 |
| 2024-01-17 | 6,071 | 6,126 | 6,021 | 6,021 | 308,600 | 3,010.50 |
| 2024-01-16 | 6,068 | 6,137 | 6,049 | 6,051 | 365,700 | 3,025.50 |
| 2024-01-15 | 6,100 | 6,119 | 5,983 | 6,053 | 351,400 | 3,026.50 |
| 2024-01-12 | 6,025 | 6,117 | 5,993 | 6,052 | 461,500 | 3,026 |
| 2024-01-11 | 6,034 | 6,043 | 5,934 | 5,985 | 345,000 | 2,992.50 |
| 2024-01-10 | 6,020 | 6,030 | 5,981 | 6,018 | 258,300 | 3,009 |
| 2024-01-09 | 5,890 | 6,017 | 5,890 | 6,017 | 264,200 | 3,008.50 |
| 2024-01-05 | 5,830 | 5,879 | 5,793 | 5,879 | 247,500 | 2,939.50 |
| 2024-01-04 | 5,890 | 5,912 | 5,827 | 5,830 | 451,000 | 2,915 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株
