9691 (株)両毛システムズ 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 | 2,763 | 2,807 | 2,763 | 2,806 | 1,600 | 2,806 |
| 2024-05-02 | 2,805 | 2,814 | 2,782 | 2,782 | 800 | 2,782 |
| 2024-05-01 | 2,777 | 2,800 | 2,777 | 2,800 | 300 | 2,800 |
| 2024-04-30 | 2,790 | 2,869 | 2,790 | 2,797 | 2,800 | 2,797 |
| 2024-04-26 | 2,848 | 2,890 | 2,755 | 2,810 | 3,700 | 2,810 |
| 2024-04-25 | 2,917 | 2,917 | 2,842 | 2,848 | 1,500 | 2,848 |
| 2024-04-24 | 2,900 | 2,947 | 2,900 | 2,900 | 400 | 2,900 |
| 2024-04-23 | 2,950 | 2,950 | 2,920 | 2,921 | 700 | 2,921 |
| 2024-04-22 | 2,978 | 2,978 | 2,911 | 2,959 | 1,700 | 2,959 |
| 2024-04-19 | 3,060 | 3,065 | 2,833 | 2,950 | 6,400 | 2,950 |
| 2024-04-18 | 2,988 | 3,300 | 2,941 | 3,055 | 15,100 | 3,055 |
| 2024-04-17 | 2,939 | 2,949 | 2,939 | 2,949 | 300 | 2,949 |
| 2024-04-16 | 2,939 | 2,939 | 2,939 | 2,939 | 200 | 2,939 |
| 2024-04-15 | 2,930 | 2,989 | 2,930 | 2,989 | 1,200 | 2,989 |
| 2024-04-12 | 2,927 | 3,055 | 2,927 | 3,000 | 3,400 | 3,000 |
| 2024-04-11 | 2,930 | 2,974 | 2,922 | 2,974 | 2,200 | 2,974 |
| 2024-04-10 | 2,960 | 2,999 | 2,960 | 2,980 | 900 | 2,980 |
| 2024-04-09 | 2,979 | 2,979 | 2,950 | 2,950 | 400 | 2,950 |
| 2024-04-08 | 2,910 | 2,979 | 2,910 | 2,978 | 1,200 | 2,978 |
| 2024-04-05 | 2,921 | 2,949 | 2,910 | 2,910 | 1,400 | 2,910 |
| 2024-04-04 | 2,951 | 2,996 | 2,943 | 2,943 | 1,800 | 2,943 |
| 2024-04-03 | 2,985 | 2,995 | 2,942 | 2,959 | 2,700 | 2,959 |
| 2024-04-02 | 3,000 | 3,040 | 3,000 | 3,030 | 1,400 | 3,030 |
| 2024-04-01 | 3,090 | 3,190 | 2,985 | 3,040 | 10,400 | 3,040 |
| 2024-03-29 | 2,887 | 2,937 | 2,820 | 2,937 | 1,800 | 2,937 |
| 2024-03-28 | 2,796 | 2,850 | 2,796 | 2,840 | 800 | 2,840 |
| 2024-03-27 | 2,885 | 2,895 | 2,866 | 2,866 | 1,800 | 2,866 |
| 2024-03-26 | 2,952 | 2,952 | 2,867 | 2,902 | 2,000 | 2,902 |
| 2024-03-25 | 3,075 | 3,075 | 2,952 | 2,956 | 2,200 | 2,956 |
| 2024-03-22 | 3,045 | 3,075 | 3,005 | 3,075 | 1,100 | 3,075 |
| 2024-03-21 | 2,967 | 3,050 | 2,957 | 3,050 | 20,600 | 3,050 |
| 2024-03-19 | 2,911 | 3,000 | 2,911 | 2,961 | 3,800 | 2,961 |
| 2024-03-18 | 2,840 | 2,999 | 2,840 | 2,999 | 5,600 | 2,999 |
| 2024-03-15 | 2,795 | 2,845 | 2,795 | 2,845 | 400 | 2,845 |
| 2024-03-14 | 2,758 | 2,796 | 2,758 | 2,777 | 600 | 2,777 |
| 2024-03-13 | 2,715 | 2,758 | 2,715 | 2,758 | 1,200 | 2,758 |
| 2024-03-12 | 2,777 | 2,777 | 2,727 | 2,759 | 600 | 2,759 |
| 2024-03-11 | 2,802 | 2,811 | 2,755 | 2,777 | 3,900 | 2,777 |
| 2024-03-08 | 2,914 | 2,950 | 2,862 | 2,902 | 3,200 | 2,902 |
| 2024-03-07 | 2,827 | 2,900 | 2,819 | 2,900 | 1,800 | 2,900 |
| 2024-03-06 | 2,750 | 2,799 | 2,749 | 2,799 | 1,400 | 2,799 |
| 2024-03-05 | 2,740 | 2,740 | 2,720 | 2,726 | 800 | 2,726 |
| 2024-03-04 | 2,700 | 2,750 | 2,685 | 2,750 | 3,200 | 2,750 |
| 2024-03-01 | 2,671 | 2,720 | 2,671 | 2,700 | 1,800 | 2,700 |
| 2024-02-29 | 2,662 | 2,700 | 2,661 | 2,700 | 1,400 | 2,700 |
| 2024-02-28 | 2,685 | 2,700 | 2,680 | 2,700 | 1,100 | 2,700 |
| 2024-02-27 | 2,633 | 2,700 | 2,633 | 2,700 | 1,800 | 2,700 |
| 2024-02-26 | 2,650 | 2,668 | 2,611 | 2,633 | 1,900 | 2,633 |
| 2024-02-22 | 2,677 | 2,677 | 2,577 | 2,650 | 3,300 | 2,650 |
| 2024-02-21 | 2,681 | 2,688 | 2,680 | 2,680 | 500 | 2,680 |
| 2024-02-20 | 2,615 | 2,700 | 2,615 | 2,690 | 3,600 | 2,690 |
| 2024-02-19 | 2,590 | 2,600 | 2,580 | 2,600 | 1,200 | 2,600 |
| 2024-02-16 | 2,559 | 2,580 | 2,540 | 2,580 | 1,000 | 2,580 |
| 2024-02-15 | 2,549 | 2,560 | 2,480 | 2,560 | 5,000 | 2,560 |
| 2024-02-14 | 2,549 | 2,549 | 2,549 | 2,549 | 100 | 2,549 |
| 2024-02-13 | 2,520 | 2,566 | 2,520 | 2,566 | 2,800 | 2,566 |
| 2024-02-09 | 2,586 | 2,588 | 2,563 | 2,563 | 600 | 2,563 |
| 2024-02-08 | 2,610 | 2,610 | 2,569 | 2,569 | 1,500 | 2,569 |
| 2024-02-07 | 2,582 | 2,610 | 2,580 | 2,610 | 1,800 | 2,610 |
| 2024-02-06 | 2,550 | 2,605 | 2,550 | 2,605 | 2,400 | 2,605 |
| 2024-02-05 | 2,576 | 2,610 | 2,576 | 2,580 | 2,600 | 2,580 |
| 2024-02-02 | 2,575 | 2,586 | 2,565 | 2,576 | 3,200 | 2,576 |
| 2024-02-01 | 2,550 | 2,569 | 2,532 | 2,564 | 1,600 | 2,564 |
| 2024-01-31 | 2,541 | 2,560 | 2,520 | 2,550 | 2,000 | 2,550 |
| 2024-01-30 | 2,571 | 2,571 | 2,530 | 2,541 | 3,200 | 2,541 |
| 2024-01-29 | 2,545 | 2,570 | 2,534 | 2,541 | 4,500 | 2,541 |
| 2024-01-26 | 2,590 | 2,590 | 2,540 | 2,555 | 7,400 | 2,555 |
| 2024-01-25 | 2,577 | 2,590 | 2,560 | 2,588 | 9,300 | 2,588 |
| 2024-01-24 | 2,635 | 2,675 | 2,555 | 2,592 | 32,700 | 2,592 |
| 2024-01-23 | 2,530 | 2,817 | 2,456 | 2,735 | 103,200 | 2,735 |
| 2024-01-22 | 2,500 | 2,530 | 2,480 | 2,530 | 13,100 | 2,530 |
| 2024-01-19 | 2,412 | 2,517 | 2,400 | 2,443 | 7,900 | 2,443 |
| 2024-01-18 | 2,400 | 2,450 | 2,400 | 2,447 | 5,200 | 2,447 |
| 2024-01-17 | 2,400 | 2,400 | 2,389 | 2,390 | 1,800 | 2,390 |
| 2024-01-16 | 2,390 | 2,390 | 2,374 | 2,377 | 1,200 | 2,377 |
| 2024-01-15 | 2,376 | 2,376 | 2,358 | 2,372 | 1,600 | 2,372 |
| 2024-01-12 | 2,400 | 2,400 | 2,352 | 2,381 | 2,200 | 2,381 |
| 2024-01-11 | 2,400 | 2,405 | 2,390 | 2,390 | 300 | 2,390 |
| 2024-01-10 | 2,360 | 2,411 | 2,360 | 2,400 | 2,700 | 2,400 |
| 2024-01-09 | 2,328 | 2,360 | 2,328 | 2,360 | 1,400 | 2,360 |
| 2024-01-05 | 2,315 | 2,328 | 2,310 | 2,328 | 1,500 | 2,328 |
| 2024-01-04 | 2,281 | 2,313 | 2,281 | 2,313 | 300 | 2,313 |
分割・併合履歴 ： [1991-03-26]1株→1.3株
