9675 常磐興産(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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,212 | 1,214 | 1,200 | 1,204 | 10,600 | 1,204 |
| 2024-05-02 | 1,213 | 1,213 | 1,208 | 1,212 | 6,600 | 1,212 |
| 2024-05-01 | 1,209 | 1,213 | 1,205 | 1,212 | 6,000 | 1,212 |
| 2024-04-30 | 1,200 | 1,210 | 1,200 | 1,210 | 8,200 | 1,210 |
| 2024-04-26 | 1,195 | 1,211 | 1,190 | 1,196 | 79,500 | 1,196 |
| 2024-04-25 | 1,200 | 1,200 | 1,195 | 1,195 | 8,600 | 1,195 |
| 2024-04-24 | 1,198 | 1,199 | 1,189 | 1,196 | 26,500 | 1,196 |
| 2024-04-23 | 1,201 | 1,204 | 1,198 | 1,198 | 7,600 | 1,198 |
| 2024-04-22 | 1,200 | 1,204 | 1,199 | 1,201 | 9,000 | 1,201 |
| 2024-04-19 | 1,203 | 1,209 | 1,198 | 1,199 | 14,800 | 1,199 |
| 2024-04-18 | 1,200 | 1,212 | 1,199 | 1,212 | 14,800 | 1,212 |
| 2024-04-17 | 1,203 | 1,203 | 1,200 | 1,200 | 21,200 | 1,200 |
| 2024-04-16 | 1,212 | 1,212 | 1,201 | 1,202 | 17,500 | 1,202 |
| 2024-04-15 | 1,211 | 1,214 | 1,207 | 1,209 | 14,400 | 1,209 |
| 2024-04-12 | 1,215 | 1,216 | 1,211 | 1,216 | 8,400 | 1,216 |
| 2024-04-11 | 1,213 | 1,219 | 1,211 | 1,215 | 12,900 | 1,215 |
| 2024-04-10 | 1,211 | 1,217 | 1,211 | 1,215 | 11,000 | 1,215 |
| 2024-04-09 | 1,215 | 1,217 | 1,211 | 1,214 | 9,100 | 1,214 |
| 2024-04-08 | 1,215 | 1,217 | 1,210 | 1,211 | 25,400 | 1,211 |
| 2024-04-05 | 1,214 | 1,221 | 1,214 | 1,220 | 11,300 | 1,220 |
| 2024-04-04 | 1,216 | 1,220 | 1,215 | 1,220 | 9,100 | 1,220 |
| 2024-04-03 | 1,216 | 1,220 | 1,215 | 1,216 | 6,800 | 1,216 |
| 2024-04-02 | 1,230 | 1,230 | 1,216 | 1,216 | 11,800 | 1,216 |
| 2024-04-01 | 1,239 | 1,240 | 1,221 | 1,222 | 14,000 | 1,222 |
| 2024-03-29 | 1,230 | 1,233 | 1,222 | 1,233 | 13,300 | 1,233 |
| 2024-03-28 | 1,207 | 1,240 | 1,206 | 1,218 | 67,300 | 1,218 |
| 2024-03-27 | 1,265 | 1,267 | 1,256 | 1,265 | 44,600 | 1,265 |
| 2024-03-26 | 1,252 | 1,262 | 1,252 | 1,261 | 22,100 | 1,261 |
| 2024-03-25 | 1,250 | 1,260 | 1,248 | 1,250 | 60,200 | 1,250 |
| 2024-03-22 | 1,261 | 1,265 | 1,244 | 1,259 | 39,600 | 1,259 |
| 2024-03-21 | 1,257 | 1,263 | 1,257 | 1,263 | 39,100 | 1,263 |
| 2024-03-19 | 1,256 | 1,260 | 1,254 | 1,260 | 17,500 | 1,260 |
| 2024-03-18 | 1,257 | 1,260 | 1,255 | 1,257 | 18,000 | 1,257 |
| 2024-03-15 | 1,255 | 1,257 | 1,251 | 1,255 | 11,400 | 1,255 |
| 2024-03-14 | 1,250 | 1,255 | 1,249 | 1,255 | 9,500 | 1,255 |
| 2024-03-13 | 1,250 | 1,253 | 1,250 | 1,250 | 9,200 | 1,250 |
| 2024-03-12 | 1,249 | 1,250 | 1,244 | 1,250 | 8,000 | 1,250 |
| 2024-03-11 | 1,247 | 1,250 | 1,237 | 1,243 | 25,500 | 1,243 |
| 2024-03-08 | 1,250 | 1,253 | 1,247 | 1,247 | 12,100 | 1,247 |
| 2024-03-07 | 1,253 | 1,253 | 1,247 | 1,248 | 6,800 | 1,248 |
| 2024-03-06 | 1,247 | 1,252 | 1,246 | 1,247 | 8,000 | 1,247 |
| 2024-03-05 | 1,243 | 1,249 | 1,242 | 1,246 | 6,800 | 1,246 |
| 2024-03-04 | 1,248 | 1,248 | 1,241 | 1,246 | 26,600 | 1,246 |
| 2024-03-01 | 1,247 | 1,249 | 1,245 | 1,248 | 5,700 | 1,248 |
| 2024-02-29 | 1,250 | 1,251 | 1,245 | 1,248 | 7,000 | 1,248 |
| 2024-02-28 | 1,245 | 1,250 | 1,244 | 1,248 | 7,900 | 1,248 |
| 2024-02-27 | 1,247 | 1,247 | 1,241 | 1,242 | 7,400 | 1,242 |
| 2024-02-26 | 1,260 | 1,260 | 1,241 | 1,241 | 15,700 | 1,241 |
| 2024-02-22 | 1,250 | 1,252 | 1,245 | 1,250 | 5,600 | 1,250 |
| 2024-02-21 | 1,245 | 1,252 | 1,240 | 1,244 | 5,900 | 1,244 |
| 2024-02-20 | 1,247 | 1,252 | 1,246 | 1,247 | 8,100 | 1,247 |
| 2024-02-19 | 1,246 | 1,248 | 1,242 | 1,247 | 7,000 | 1,247 |
| 2024-02-16 | 1,242 | 1,254 | 1,240 | 1,244 | 11,200 | 1,244 |
| 2024-02-15 | 1,246 | 1,246 | 1,237 | 1,241 | 12,000 | 1,241 |
| 2024-02-14 | 1,241 | 1,244 | 1,237 | 1,243 | 9,900 | 1,243 |
| 2024-02-13 | 1,240 | 1,245 | 1,236 | 1,241 | 9,300 | 1,241 |
| 2024-02-09 | 1,233 | 1,238 | 1,233 | 1,233 | 10,400 | 1,233 |
| 2024-02-08 | 1,240 | 1,242 | 1,235 | 1,239 | 10,700 | 1,239 |
| 2024-02-07 | 1,244 | 1,244 | 1,237 | 1,237 | 9,200 | 1,237 |
| 2024-02-06 | 1,247 | 1,255 | 1,240 | 1,240 | 12,600 | 1,240 |
| 2024-02-05 | 1,253 | 1,260 | 1,246 | 1,250 | 12,700 | 1,250 |
| 2024-02-02 | 1,243 | 1,255 | 1,240 | 1,255 | 6,800 | 1,255 |
| 2024-02-01 | 1,247 | 1,249 | 1,240 | 1,240 | 8,300 | 1,240 |
| 2024-01-31 | 1,245 | 1,250 | 1,235 | 1,245 | 9,500 | 1,245 |
| 2024-01-30 | 1,250 | 1,250 | 1,232 | 1,232 | 57,100 | 1,232 |
| 2024-01-29 | 1,235 | 1,247 | 1,235 | 1,246 | 7,300 | 1,246 |
| 2024-01-26 | 1,236 | 1,237 | 1,231 | 1,232 | 13,200 | 1,232 |
| 2024-01-25 | 1,240 | 1,240 | 1,235 | 1,235 | 10,600 | 1,235 |
| 2024-01-24 | 1,245 | 1,246 | 1,235 | 1,235 | 8,900 | 1,235 |
| 2024-01-23 | 1,237 | 1,250 | 1,234 | 1,243 | 15,000 | 1,243 |
| 2024-01-22 | 1,230 | 1,240 | 1,230 | 1,235 | 8,200 | 1,235 |
| 2024-01-19 | 1,229 | 1,236 | 1,227 | 1,230 | 12,600 | 1,230 |
| 2024-01-18 | 1,231 | 1,235 | 1,230 | 1,230 | 11,000 | 1,230 |
| 2024-01-17 | 1,233 | 1,240 | 1,230 | 1,230 | 10,200 | 1,230 |
| 2024-01-16 | 1,240 | 1,241 | 1,232 | 1,233 | 15,900 | 1,233 |
| 2024-01-15 | 1,246 | 1,258 | 1,241 | 1,241 | 15,300 | 1,241 |
| 2024-01-12 | 1,253 | 1,253 | 1,234 | 1,243 | 16,800 | 1,243 |
| 2024-01-11 | 1,262 | 1,265 | 1,253 | 1,253 | 10,300 | 1,253 |
| 2024-01-10 | 1,248 | 1,260 | 1,248 | 1,259 | 12,300 | 1,259 |
| 2024-01-09 | 1,247 | 1,248 | 1,244 | 1,248 | 9,600 | 1,248 |
| 2024-01-05 | 1,240 | 1,240 | 1,231 | 1,239 | 10,400 | 1,239 |
| 2024-01-04 | 1,227 | 1,233 | 1,222 | 1,232 | 12,000 | 1,232 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1988-03-28]1株→1.05株 [1986-08-27]1株→1.06株
