1. HOME >
  2. 株価時系列 >
  3. 9734

9734 (株)精養軒 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-181,1921,1961,1921,1963,8001,196
2023-05-171,1921,1931,1921,1922,0001,192
2023-05-161,1931,1931,1921,1932,1001,193
2023-05-151,1911,1921,1911,1925,7001,192
2023-05-121,1921,1921,1911,1924,1001,192
2023-05-111,1921,1921,1911,1914,1001,191
2023-05-101,1921,1921,1911,1925,4001,192
2023-05-091,1921,1921,1911,1916,8001,191
2023-05-081,1921,1921,1911,1916,5001,191
2023-05-021,1911,1931,1911,1939,3001,193
2023-05-011,1911,1921,1911,1916,9001,191
2023-04-281,1911,1931,1911,1927,6001,192
2023-04-271,1921,1921,1911,19112,6001,191
2023-04-261,1911,1911,1911,1918001,191
2023-04-251,1911,1911,1911,1912,4001,191
2023-04-241,1911,1911,1911,1911,1001,191
2023-04-211,1931,1931,1911,1913,7001,191
2023-04-201,1911,1911,1911,1911,4001,191
2023-04-191,1911,1911,1911,1911,1001,191
2023-04-181,1911,1911,1911,1911,4001,191
2023-04-171,1911,1921,1901,1916,8001,191
2023-04-141,1911,1911,1911,1912,1001,191
2023-04-131,1911,1911,1911,1913,6001,191
2023-04-121,1911,1931,1911,1913,9001,191
2023-04-111,1911,1931,1901,19319,8001,193
2023-04-101,1911,1941,1911,19111,8001,191
2023-04-071,1911,1911,1911,1911,6001,191
2023-04-061,1921,1931,1901,19314,7001,193
2023-04-051,1931,1941,1881,19421,4001,194
2023-04-041,1921,1941,1911,1927,5001,192
2023-04-031,1921,1931,1911,1925,2001,192
2023-03-311,1921,1931,1901,1926,2001,192
2023-03-301,1911,1941,1901,1949,0001,194
2023-03-291,1911,1911,1901,1904,8001,190
2023-03-281,1911,1911,1901,1915,3001,191
2023-03-271,1901,1911,1891,1918,3001,191
2023-03-241,1901,1921,1901,19010,9001,190
2023-03-231,1901,1921,1901,1906,8001,190
2023-03-221,1901,1921,1901,19110,9001,191
2023-03-201,1901,1931,1891,19125,8001,191
2023-03-171,1921,1921,1891,19130,2001,191
2023-03-161,1931,1941,1901,19335,9001,193
2023-03-151,1941,1981,1871,192135,3001,192
2023-03-141,0121,0121,0121,0121,8001,012
2023-03-138628628628622,300862
2023-03-107107127107125,000712
2023-03-097057067007001,000700
2023-03-08699699699699100699
2023-03-07702702702702400702
2023-03-06703703702702300702
2023-03-036957106947102,100710
2023-03-026947056946951,000695
2023-03-01692693692693200693
2023-02-28691692686686600686
2023-02-27---687-687
2023-02-24688688687687700687
2023-02-22682682682682100682
2023-02-216946946816811,000681
2023-02-20681681681681100681
2023-02-17---685-685
2023-02-16685685685685100685
2023-02-15688688688688400688
2023-02-14698698698698400698
2023-02-13---697-697
2023-02-10---697-697
2023-02-09695697695697300697
2023-02-086926926856851,400685
2023-02-07692692692692200692
2023-02-06---692-692
2023-02-03692692692692200692
2023-02-02698698698698100698
2023-02-01705705698698200698
2023-01-31707707695695500695
2023-01-30707707707707200707
2023-01-27---691-691
2023-01-26691691691691100691
2023-01-25---689-689
2023-01-24699699689689200689
2023-01-23699699699699400699
2023-01-20699699698698700698
2023-01-19---699-699
2023-01-18692699692699600699
2023-01-17682682682682100682
2023-01-16698698687687600687
2023-01-13---685-685
2023-01-12---685-685
2023-01-11---685-685
2023-01-10685685685685300685
2023-01-06---692-692
2023-01-056927086926921,000692
2023-01-04695695692692200692

分割・併合履歴 ： [1995-01-26]1株→1.2株