9635 武蔵野興業(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,099 | 2,099 | 2,049 | 2,049 | 200 | 2,049 |
| 2024-05-01 | - | - | - | 2,049 | - | 2,049 |
| 2024-04-30 | - | - | - | 2,049 | - | 2,049 |
| 2024-04-26 | 2,049 | 2,049 | 2,049 | 2,049 | 100 | 2,049 |
| 2024-04-25 | - | - | - | 2,099 | - | 2,099 |
| 2024-04-24 | - | - | - | 2,099 | - | 2,099 |
| 2024-04-23 | 2,044 | 2,099 | 2,044 | 2,099 | 500 | 2,099 |
| 2024-04-22 | - | - | - | 2,046 | - | 2,046 |
| 2024-04-19 | - | - | - | 2,046 | - | 2,046 |
| 2024-04-18 | 2,046 | 2,046 | 2,046 | 2,046 | 200 | 2,046 |
| 2024-04-17 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-04-16 | 2,095 | 2,095 | 2,068 | 2,068 | 200 | 2,068 |
| 2024-04-15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2024-04-12 | 2,107 | 2,119 | 2,104 | 2,119 | 900 | 2,119 |
| 2024-04-11 | 2,095 | 2,100 | 2,061 | 2,100 | 1,000 | 2,100 |
| 2024-04-10 | 2,040 | 2,045 | 2,040 | 2,045 | 300 | 2,045 |
| 2024-04-09 | - | - | - | 2,050 | - | 2,050 |
| 2024-04-08 | 2,101 | 2,101 | 2,039 | 2,050 | 800 | 2,050 |
| 2024-04-05 | 2,052 | 2,052 | 2,052 | 2,052 | 400 | 2,052 |
| 2024-04-04 | 2,062 | 2,062 | 2,062 | 2,062 | 300 | 2,062 |
| 2024-04-03 | 2,062 | 2,062 | 2,062 | 2,062 | 100 | 2,062 |
| 2024-04-02 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 2,069 |
| 2024-04-01 | 2,061 | 2,061 | 2,061 | 2,061 | 100 | 2,061 |
| 2024-03-29 | 2,052 | 2,052 | 2,052 | 2,052 | 200 | 2,052 |
| 2024-03-28 | 2,101 | 2,137 | 2,044 | 2,052 | 1,200 | 2,052 |
| 2024-03-27 | 2,137 | 2,150 | 2,137 | 2,150 | 1,100 | 2,150 |
| 2024-03-26 | 2,142 | 2,142 | 2,137 | 2,137 | 400 | 2,137 |
| 2024-03-25 | 2,145 | 2,145 | 2,133 | 2,140 | 600 | 2,140 |
| 2024-03-22 | 2,143 | 2,143 | 2,143 | 2,143 | 100 | 2,143 |
| 2024-03-21 | 2,144 | 2,144 | 2,130 | 2,143 | 1,200 | 2,143 |
| 2024-03-19 | 2,131 | 2,144 | 2,131 | 2,140 | 400 | 2,140 |
| 2024-03-18 | 2,119 | 2,147 | 2,119 | 2,147 | 600 | 2,147 |
| 2024-03-15 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2024-03-14 | 2,132 | 2,149 | 2,132 | 2,147 | 600 | 2,147 |
| 2024-03-13 | 2,138 | 2,138 | 2,138 | 2,138 | 100 | 2,138 |
| 2024-03-12 | 2,101 | 2,101 | 2,101 | 2,101 | 300 | 2,101 |
| 2024-03-11 | 2,130 | 2,130 | 2,129 | 2,129 | 300 | 2,129 |
| 2024-03-08 | 2,110 | 2,144 | 2,110 | 2,144 | 400 | 2,144 |
| 2024-03-07 | 2,118 | 2,118 | 2,118 | 2,118 | 100 | 2,118 |
| 2024-03-06 | 2,112 | 2,112 | 2,112 | 2,112 | 100 | 2,112 |
| 2024-03-05 | 2,115 | 2,115 | 2,115 | 2,115 | 200 | 2,115 |
| 2024-03-04 | 2,134 | 2,134 | 2,124 | 2,124 | 500 | 2,124 |
| 2024-03-01 | - | - | - | 2,129 | - | 2,129 |
| 2024-02-29 | 2,104 | 2,129 | 2,104 | 2,129 | 500 | 2,129 |
| 2024-02-28 | - | - | - | 2,151 | - | 2,151 |
| 2024-02-27 | 2,150 | 2,151 | 2,150 | 2,151 | 600 | 2,151 |
| 2024-02-26 | 2,138 | 2,138 | 2,138 | 2,138 | 100 | 2,138 |
| 2024-02-22 | - | - | - | 2,138 | - | 2,138 |
| 2024-02-21 | 2,088 | 2,138 | 2,088 | 2,138 | 200 | 2,138 |
| 2024-02-20 | 2,135 | 2,135 | 2,085 | 2,086 | 400 | 2,086 |
| 2024-02-19 | 2,104 | 2,104 | 2,104 | 2,104 | 100 | 2,104 |
| 2024-02-16 | 2,095 | 2,095 | 2,080 | 2,080 | 1,200 | 2,080 |
| 2024-02-15 | 2,105 | 2,138 | 2,105 | 2,129 | 300 | 2,129 |
| 2024-02-14 | 2,103 | 2,103 | 2,103 | 2,103 | 100 | 2,103 |
| 2024-02-13 | 2,139 | 2,139 | 2,104 | 2,104 | 300 | 2,104 |
| 2024-02-09 | 2,102 | 2,102 | 2,102 | 2,102 | 500 | 2,102 |
| 2024-02-08 | 2,136 | 2,140 | 2,115 | 2,115 | 800 | 2,115 |
| 2024-02-07 | 2,112 | 2,112 | 2,112 | 2,112 | 100 | 2,112 |
| 2024-02-06 | 2,111 | 2,111 | 2,111 | 2,111 | 200 | 2,111 |
| 2024-02-05 | 2,134 | 2,139 | 2,129 | 2,129 | 400 | 2,129 |
| 2024-02-02 | 2,134 | 2,134 | 2,134 | 2,134 | 100 | 2,134 |
| 2024-02-01 | 2,128 | 2,130 | 2,128 | 2,130 | 300 | 2,130 |
| 2024-01-31 | 2,128 | 2,128 | 2,128 | 2,128 | 300 | 2,128 |
| 2024-01-30 | 2,128 | 2,128 | 2,128 | 2,128 | 100 | 2,128 |
| 2024-01-29 | 2,105 | 2,105 | 2,105 | 2,105 | 100 | 2,105 |
| 2024-01-26 | 2,135 | 2,135 | 2,130 | 2,130 | 300 | 2,130 |
| 2024-01-25 | 2,105 | 2,105 | 2,105 | 2,105 | 500 | 2,105 |
| 2024-01-24 | 2,135 | 2,135 | 2,135 | 2,135 | 100 | 2,135 |
| 2024-01-23 | - | - | - | 2,134 | - | 2,134 |
| 2024-01-22 | 2,132 | 2,134 | 2,132 | 2,134 | 300 | 2,134 |
| 2024-01-19 | 2,107 | 2,107 | 2,107 | 2,107 | 100 | 2,107 |
| 2024-01-18 | 2,130 | 2,130 | 2,130 | 2,130 | 100 | 2,130 |
| 2024-01-17 | 2,120 | 2,130 | 2,110 | 2,130 | 400 | 2,130 |
| 2024-01-16 | 2,129 | 2,129 | 2,110 | 2,110 | 200 | 2,110 |
| 2024-01-15 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 2,110 |
| 2024-01-12 | 2,110 | 2,110 | 2,110 | 2,110 | 300 | 2,110 |
| 2024-01-11 | 2,100 | 2,120 | 2,100 | 2,110 | 700 | 2,110 |
| 2024-01-10 | 2,109 | 2,109 | 2,100 | 2,100 | 300 | 2,100 |
| 2024-01-09 | 2,109 | 2,109 | 2,100 | 2,109 | 800 | 2,109 |
| 2024-01-05 | 2,107 | 2,109 | 2,107 | 2,109 | 300 | 2,109 |
| 2024-01-04 | 2,100 | 2,100 | 2,100 | 2,100 | 200 | 2,100 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
