9914 (株)植松商会 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
2024-12-06---963-963
2024-12-05---963-963
2024-12-04954963954963200963
2024-12-03968979954969600969
2024-12-02963979952979600979
2024-11-29978978978978500978
2024-11-28970970970970200970
2024-11-27---970-970
2024-11-26---970-970
2024-11-25970970970970200970
2024-11-22---966-966
2024-11-21966966966966100966
2024-11-20951951951951100951
2024-11-19951951951951100951
2024-11-18951951951951100951
2024-11-15---943-943
2024-11-14---943-943
2024-11-13---943-943
2024-11-129399439399431,800943
2024-11-11950950943943300943
2024-11-08931936931936200936
2024-11-07918918918918100918
2024-11-06914918914918200918
2024-11-059189189109141,000914
2024-11-01949949948948200948
2024-10-31935949935949500949
2024-10-30925932925932200932
2024-10-299149149089141,200914
2024-10-28913914909914500914
2024-10-259139209089133,100913
2024-10-249089589059583,400958
2024-10-239259259069061,700906
2024-10-229519539219226,200922
2024-10-21968968961961900961
2024-10-189679679409613,500961
2024-10-179799799659721,000972
2024-10-16---982-982
2024-10-15982982982982200982
2024-10-11984984982982400982
2024-10-10---984-984
2024-10-09---984-984
2024-10-08984985984984700984
2024-10-07982984982984600984
2024-10-04990996983996800996
2024-10-03---989-989
2024-10-02997997989989200989
2024-10-01990998990998300998
2024-09-309959959949951,200995
2024-09-279751,0059709899,400989
2024-09-261,0051,0051,0051,0051001,005
2024-09-251,0041,0041,0041,0041001,004
2024-09-241,0051,0051,0051,0052001,005
2024-09-201,0181,0181,0011,0019001,001
2024-09-191,0161,0181,0161,0184001,018
2024-09-181,0331,0331,0331,0331001,033
2024-09-171,0401,0401,0321,0325001,032
2024-09-131,0401,0401,0401,0401001,040
2024-09-12---1,040-1,040
2024-09-111,0401,0401,0401,0401001,040
2024-09-10---1,040-1,040
2024-09-09---1,040-1,040
2024-09-061,0411,0411,0401,0402001,040
2024-09-051,0411,0411,0411,0411001,041
2024-09-041,0411,0411,0411,0412001,041
2024-09-03---1,041-1,041
2024-09-021,0411,0411,0411,0411001,041
2024-08-301,0531,0531,0531,0534001,053
2024-08-291,0501,0531,0411,0535001,053
2024-08-28---1,040-1,040
2024-08-27---1,040-1,040
2024-08-261,0421,0421,0401,0402001,040
2024-08-231,0401,0461,0401,0461,4001,046
2024-08-221,0601,0601,0601,0601001,060
2024-08-211,0601,0711,0601,0712001,071
2024-08-201,0451,0731,0451,0733,4001,073
2024-08-191,0501,0501,0401,0402001,040
2024-08-161,0321,0551,0301,0557001,055
2024-08-151,0401,0501,0401,0503001,050
2024-08-141,0201,0401,0191,0406001,040
2024-08-139941,0169941,0165001,016
2024-08-09982996982996300996
2024-08-089829829639781,800978
2024-08-07995999990999500999
2024-08-069419809419801,200980
2024-08-059939939709701,600970
2024-08-021,0161,0169981,0132,5001,013
2024-08-011,0391,0391,0221,0227001,022
2024-07-311,0571,0571,0451,0469001,046
2024-07-301,0461,0461,0261,0441,2001,044
2024-07-291,0341,0811,0341,0762,4001,076
2024-07-261,0241,0461,0231,0434,2001,043
2024-07-251,0201,0301,0201,0303001,030
2024-07-241,0251,0311,0171,0319001,031
2024-07-23---1,025-1,025
2024-07-221,0301,0311,0251,0253001,025
2024-07-191,0241,0391,0171,0314001,031
2024-07-181,0311,0311,0041,0241,5001,024
2024-07-171,0201,0361,0201,0361,6001,036
2024-07-161,0101,0181,0101,0184001,018
2024-07-121,0021,0109981,0101,2001,010
2024-07-111,0101,0101,0021,0106001,010
2024-07-101,0101,0191,0091,0195001,019
2024-07-091,0031,0201,0011,0101,4001,010
2024-07-089901,00598899616,400996
2024-07-051,0321,0501,0321,0502001,050
2024-07-04---1,060-1,060
2024-07-03---1,060-1,060
2024-07-021,0451,0601,0421,0603001,060
2024-07-011,0751,0751,0751,0751001,075
2024-06-281,0801,0801,0621,0622,3001,062
2024-06-271,0441,0501,0441,0506001,050
2024-06-261,0321,0441,0321,0448001,044
2024-06-251,0461,0461,0211,0211,0001,021
2024-06-241,0521,0741,0461,0464001,046
2024-06-211,0291,0521,0291,0522001,052
2024-06-201,0311,0401,0291,0294001,029
2024-06-191,0311,0311,0311,0313001,031
2024-06-181,0221,0521,0221,0526001,052
2024-06-171,0351,0351,0331,0333001,033
2024-06-141,0361,0361,0361,0362001,036
2024-06-131,0461,0461,0381,0413001,041
2024-06-121,0531,0601,0411,0494001,049
2024-06-111,0351,0361,0351,0362001,036
2024-06-101,0371,0371,0351,0352001,035
2024-06-071,0271,0371,0241,0373001,037
2024-06-06---1,057-1,057
2024-06-05---1,057-1,057
2024-06-04---1,057-1,057
2024-06-03---1,057-1,057
2024-05-311,0391,0571,0391,0574001,057
2024-05-301,0411,0411,0411,0411001,041
2024-05-291,0181,0211,0181,0214001,021
2024-05-281,0321,0361,0101,0225001,022
2024-05-271,0271,0441,0271,0445001,044
2024-05-241,0151,0151,0151,0152001,015
2024-05-231,0121,0381,0101,0388001,038
2024-05-22---1,030-1,030
2024-05-21---1,030-1,030
2024-05-201,0091,0301,0091,0302001,030
2024-05-171,0111,0261,0071,0265001,026
2024-05-161,0081,0341,0081,0203001,020
2024-05-151,0171,0301,0071,0087001,008
2024-05-141,0051,0331,0051,0065001,006
2024-05-131,0251,0351,0201,0356001,035
2024-05-101,0281,0281,0251,0256001,025
2024-05-091,0331,0331,0331,0331001,033
2024-05-08---1,063-1,063
2024-05-071,0481,0631,0451,0631,2001,063
2024-05-021,0601,0601,0391,0501,6001,050
2024-05-011,0601,0601,0601,0602001,060
2024-04-301,0981,0981,0521,0653,4001,065
2024-04-261,1101,1361,1021,1363,4001,136
2024-04-251,1211,1211,1211,1211001,121
2024-04-241,0891,1241,0891,1211,5001,121
2024-04-231,0731,0881,0701,0881,1001,088
2024-04-221,0961,0961,0961,0962001,096
2024-04-191,1221,1471,0661,0962,4001,096
2024-04-18---1,151-1,151
2024-04-171,1551,1551,1361,1511,2001,151
2024-04-161,1611,1611,1371,1551,5001,155
2024-04-151,1401,1651,1381,1656001,165
2024-04-121,1441,1551,1361,1448001,144
2024-04-111,1561,1561,1351,1505001,150
2024-04-101,1611,1611,1341,1351,5001,135
2024-04-091,1401,1521,1311,1311,5001,131
2024-04-081,1431,1471,1271,1351,3001,135
2024-04-051,1451,1591,1421,1422,8001,142
2024-04-041,1521,1721,1521,1722,1001,172
2024-04-031,1681,1681,1511,1517001,151
2024-04-021,1801,1801,1681,1681,1001,168
2024-04-011,1791,1801,1661,1802,6001,180
2024-03-291,1831,1831,1641,1761,1001,176
2024-03-281,1701,1771,1581,1701,4001,170
2024-03-271,1711,1711,1601,1651,1001,165
2024-03-261,1711,1781,1561,1691,9001,169
2024-03-251,1731,1841,1701,1702,6001,170
2024-03-221,1791,1901,1791,1831,4001,183
2024-03-211,1871,1891,1761,1771,5001,177
2024-03-191,2211,2211,1721,1875,8001,187
2024-03-181,1811,2431,1161,22615,2001,226
2024-03-151,3401,3401,3091,3314,1001,331
2024-03-141,3331,3401,3091,3244,4001,324
2024-03-131,3081,3241,3001,3247001,324
2024-03-121,3001,3001,3001,3002001,300
2024-03-111,3031,3161,3001,3003,6001,300
2024-03-081,2981,3181,2981,3181,0001,318
2024-03-071,3051,3191,3011,3021,3001,302
2024-03-061,3061,3231,2911,3052,2001,305
2024-03-051,3311,3311,3001,3023,0001,302
2024-03-041,3441,3601,3301,3301,8001,330
2024-03-011,2961,3581,2871,3422,9001,342
2024-02-291,3271,3281,3021,3122,9001,312
2024-02-281,2661,4531,2631,34111,0001,341
2024-02-271,2611,2961,2611,2723,5001,272
2024-02-261,2441,2701,2441,2601,5001,260
2024-02-221,2671,2701,2361,2472,9001,247
2024-02-211,1831,2671,1811,2674,0001,267
2024-02-201,1601,1721,1521,1722,2001,172
2024-02-191,1571,1871,1571,1632,7001,163
2024-02-161,1831,1831,1551,1562,5001,156
2024-02-151,1711,1891,1641,1881,1001,188
2024-02-141,2101,2101,1651,1802,8001,180
2024-02-131,1881,2151,1881,2152,0001,215
2024-02-091,2521,2521,1851,1865,6001,186
2024-02-081,2521,2551,2501,2501,3001,250
2024-02-071,2821,2821,2511,2512,0001,251
2024-02-061,2861,2861,2501,2523,5001,252
2024-02-051,3031,3031,2831,2832,4001,283
2024-02-021,3001,3041,2611,2736,9001,273
2024-02-011,3121,3581,3071,3298,6001,329
2024-01-311,4641,4641,3291,35546,2001,355
2024-01-301,4321,7251,3881,446237,1001,446
2024-01-291,1881,4311,1521,431132,4001,431
2024-01-261,1411,2481,1241,13115,0001,131
2024-01-251,0731,1221,0731,1204,2001,120
2024-01-241,0671,0951,0671,0731,2001,073
2024-01-231,0911,0911,0671,0671,3001,067
2024-01-221,0711,0991,0711,0911,7001,091
2024-01-191,0601,0701,0601,0708001,070
2024-01-181,0601,0601,0601,0603001,060
2024-01-171,0651,0651,0421,0606001,060
2024-01-161,0711,0711,0421,0641,5001,064
2024-01-151,0701,0711,0701,0703001,070
2024-01-121,0791,0791,0561,0785001,078
2024-01-111,0901,0901,0691,0791,0001,079
2024-01-101,0751,0911,0751,0906001,090
2024-01-091,0601,1001,0601,0752,1001,075
2024-01-051,0621,0621,0401,0601,4001,060
2024-01-041,0301,0501,0221,0482,2001,048

分割・併合履歴 : [2018-09-18]1株→0.5株