9664 (株)御園座 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,826 | 1,826 | 1,819 | 1,819 | 200 | 1,819 |
| 2024-05-02 | 1,815 | 1,815 | 1,815 | 1,815 | 100 | 1,815 |
| 2024-05-01 | 1,805 | 1,818 | 1,799 | 1,800 | 600 | 1,800 |
| 2024-04-30 | 1,797 | 1,805 | 1,797 | 1,805 | 1,400 | 1,805 |
| 2024-04-26 | 1,816 | 1,861 | 1,805 | 1,805 | 2,300 | 1,805 |
| 2024-04-25 | 1,806 | 1,806 | 1,801 | 1,801 | 300 | 1,801 |
| 2024-04-24 | 1,803 | 1,810 | 1,803 | 1,806 | 600 | 1,806 |
| 2024-04-23 | 1,815 | 1,822 | 1,796 | 1,800 | 700 | 1,800 |
| 2024-04-22 | 1,818 | 1,818 | 1,782 | 1,815 | 1,100 | 1,815 |
| 2024-04-19 | 1,823 | 1,823 | 1,790 | 1,819 | 1,500 | 1,819 |
| 2024-04-18 | 1,818 | 1,838 | 1,817 | 1,838 | 700 | 1,838 |
| 2024-04-17 | 1,860 | 1,860 | 1,850 | 1,850 | 600 | 1,850 |
| 2024-04-16 | 1,832 | 1,856 | 1,832 | 1,856 | 500 | 1,856 |
| 2024-04-15 | 1,858 | 1,858 | 1,858 | 1,858 | 300 | 1,858 |
| 2024-04-12 | 1,858 | 1,858 | 1,829 | 1,829 | 900 | 1,829 |
| 2024-04-11 | 1,821 | 1,851 | 1,821 | 1,851 | 300 | 1,851 |
| 2024-04-10 | 1,854 | 1,855 | 1,814 | 1,821 | 1,200 | 1,821 |
| 2024-04-09 | 1,795 | 1,840 | 1,795 | 1,824 | 3,600 | 1,824 |
| 2024-04-08 | 1,787 | 1,795 | 1,787 | 1,795 | 400 | 1,795 |
| 2024-04-05 | 1,800 | 1,800 | 1,782 | 1,782 | 1,800 | 1,782 |
| 2024-04-04 | 1,801 | 1,801 | 1,800 | 1,800 | 1,000 | 1,800 |
| 2024-04-03 | 1,796 | 1,796 | 1,784 | 1,785 | 2,600 | 1,785 |
| 2024-04-02 | 1,829 | 1,831 | 1,799 | 1,799 | 2,800 | 1,799 |
| 2024-04-01 | 1,861 | 1,862 | 1,800 | 1,836 | 3,700 | 1,836 |
| 2024-03-29 | 1,892 | 1,892 | 1,862 | 1,862 | 2,300 | 1,862 |
| 2024-03-28 | 1,853 | 1,877 | 1,852 | 1,872 | 3,000 | 1,872 |
| 2024-03-27 | 2,000 | 2,016 | 1,991 | 2,014 | 3,400 | 2,014 |
| 2024-03-26 | 1,999 | 2,000 | 1,990 | 2,000 | 1,800 | 2,000 |
| 2024-03-25 | 2,000 | 2,001 | 1,994 | 1,994 | 3,100 | 1,994 |
| 2024-03-22 | 2,000 | 2,000 | 1,985 | 2,000 | 2,200 | 2,000 |
| 2024-03-21 | 2,000 | 2,000 | 1,975 | 2,000 | 2,500 | 2,000 |
| 2024-03-19 | 2,000 | 2,001 | 1,980 | 2,000 | 2,400 | 2,000 |
| 2024-03-18 | 2,000 | 2,002 | 1,995 | 2,000 | 1,600 | 2,000 |
| 2024-03-15 | 2,008 | 2,009 | 1,993 | 1,993 | 900 | 1,993 |
| 2024-03-14 | 2,010 | 2,010 | 1,991 | 1,991 | 800 | 1,991 |
| 2024-03-13 | 1,983 | 2,010 | 1,981 | 2,010 | 2,000 | 2,010 |
| 2024-03-12 | 2,011 | 2,011 | 1,980 | 1,982 | 1,500 | 1,982 |
| 2024-03-11 | 2,014 | 2,015 | 2,000 | 2,011 | 600 | 2,011 |
| 2024-03-08 | 2,010 | 2,020 | 2,010 | 2,010 | 600 | 2,010 |
| 2024-03-07 | 2,020 | 2,035 | 1,960 | 2,006 | 3,000 | 2,006 |
| 2024-03-06 | 1,958 | 2,005 | 1,954 | 2,002 | 3,300 | 2,002 |
| 2024-03-05 | 1,908 | 1,940 | 1,908 | 1,939 | 3,200 | 1,939 |
| 2024-03-04 | 1,899 | 1,915 | 1,899 | 1,907 | 1,100 | 1,907 |
| 2024-03-01 | 1,890 | 1,890 | 1,880 | 1,880 | 1,000 | 1,880 |
| 2024-02-29 | 1,861 | 1,890 | 1,861 | 1,890 | 600 | 1,890 |
| 2024-02-28 | 1,880 | 1,890 | 1,861 | 1,861 | 2,700 | 1,861 |
| 2024-02-27 | 1,879 | 1,880 | 1,871 | 1,871 | 1,600 | 1,871 |
| 2024-02-26 | 1,865 | 1,875 | 1,860 | 1,862 | 1,400 | 1,862 |
| 2024-02-22 | 1,859 | 1,865 | 1,859 | 1,865 | 1,300 | 1,865 |
| 2024-02-21 | 1,854 | 1,859 | 1,850 | 1,850 | 800 | 1,850 |
| 2024-02-20 | 1,857 | 1,859 | 1,819 | 1,826 | 4,100 | 1,826 |
| 2024-02-19 | 1,857 | 1,857 | 1,845 | 1,845 | 600 | 1,845 |
| 2024-02-16 | 1,850 | 1,860 | 1,830 | 1,830 | 1,700 | 1,830 |
| 2024-02-15 | 1,825 | 1,850 | 1,825 | 1,850 | 1,600 | 1,850 |
| 2024-02-14 | 1,824 | 1,825 | 1,818 | 1,825 | 1,800 | 1,825 |
| 2024-02-13 | 1,820 | 1,825 | 1,820 | 1,825 | 1,700 | 1,825 |
| 2024-02-09 | 1,819 | 1,819 | 1,818 | 1,818 | 400 | 1,818 |
| 2024-02-08 | 1,811 | 1,819 | 1,811 | 1,818 | 700 | 1,818 |
| 2024-02-07 | 1,811 | 1,819 | 1,810 | 1,818 | 2,000 | 1,818 |
| 2024-02-06 | 1,820 | 1,820 | 1,811 | 1,820 | 1,900 | 1,820 |
| 2024-02-05 | 1,820 | 1,820 | 1,816 | 1,820 | 900 | 1,820 |
| 2024-02-02 | 1,820 | 1,820 | 1,811 | 1,820 | 700 | 1,820 |
| 2024-02-01 | 1,820 | 1,820 | 1,810 | 1,819 | 1,300 | 1,819 |
| 2024-01-31 | 1,819 | 1,820 | 1,809 | 1,819 | 1,400 | 1,819 |
| 2024-01-30 | 1,818 | 1,818 | 1,814 | 1,814 | 1,900 | 1,814 |
| 2024-01-29 | 1,814 | 1,815 | 1,813 | 1,815 | 600 | 1,815 |
| 2024-01-26 | 1,811 | 1,814 | 1,807 | 1,814 | 500 | 1,814 |
| 2024-01-25 | 1,813 | 1,814 | 1,813 | 1,814 | 500 | 1,814 |
| 2024-01-24 | 1,806 | 1,814 | 1,806 | 1,814 | 500 | 1,814 |
| 2024-01-23 | 1,827 | 1,828 | 1,809 | 1,815 | 1,100 | 1,815 |
| 2024-01-22 | 1,797 | 1,828 | 1,797 | 1,805 | 2,600 | 1,805 |
| 2024-01-19 | 1,796 | 1,806 | 1,795 | 1,806 | 1,400 | 1,806 |
| 2024-01-18 | 1,799 | 1,799 | 1,798 | 1,798 | 400 | 1,798 |
| 2024-01-17 | 1,799 | 1,800 | 1,799 | 1,800 | 300 | 1,800 |
| 2024-01-16 | 1,801 | 1,801 | 1,798 | 1,798 | 1,800 | 1,798 |
| 2024-01-15 | 1,808 | 1,808 | 1,801 | 1,801 | 1,000 | 1,801 |
| 2024-01-12 | 1,798 | 1,810 | 1,797 | 1,797 | 2,000 | 1,797 |
| 2024-01-11 | 1,810 | 1,810 | 1,796 | 1,805 | 2,600 | 1,805 |
| 2024-01-10 | 1,798 | 1,810 | 1,796 | 1,810 | 2,500 | 1,810 |
| 2024-01-09 | 1,790 | 1,798 | 1,790 | 1,798 | 900 | 1,798 |
| 2024-01-05 | 1,782 | 1,790 | 1,780 | 1,790 | 600 | 1,790 |
| 2024-01-04 | 1,780 | 1,789 | 1,780 | 1,785 | 900 | 1,785 |
分割・併合履歴 ： [2018-09-26]1株→0.1株
