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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 1,033 | 1,033 | 1,033 | 1,033 | 100 | 1,033 |
| 2024-05-08 | - | - | - | 1,063 | - | 1,063 |
| 2024-05-07 | 1,048 | 1,063 | 1,045 | 1,063 | 1,200 | 1,063 |
| 2024-05-02 | 1,060 | 1,060 | 1,039 | 1,050 | 1,600 | 1,050 |
| 2024-05-01 | 1,060 | 1,060 | 1,060 | 1,060 | 200 | 1,060 |
| 2024-04-30 | 1,098 | 1,098 | 1,052 | 1,065 | 3,400 | 1,065 |
| 2024-04-26 | 1,110 | 1,136 | 1,102 | 1,136 | 3,400 | 1,136 |
| 2024-04-25 | 1,121 | 1,121 | 1,121 | 1,121 | 100 | 1,121 |
| 2024-04-24 | 1,089 | 1,124 | 1,089 | 1,121 | 1,500 | 1,121 |
| 2024-04-23 | 1,073 | 1,088 | 1,070 | 1,088 | 1,100 | 1,088 |
| 2024-04-22 | 1,096 | 1,096 | 1,096 | 1,096 | 200 | 1,096 |
| 2024-04-19 | 1,122 | 1,147 | 1,066 | 1,096 | 2,400 | 1,096 |
| 2024-04-18 | - | - | - | 1,151 | - | 1,151 |
| 2024-04-17 | 1,155 | 1,155 | 1,136 | 1,151 | 1,200 | 1,151 |
| 2024-04-16 | 1,161 | 1,161 | 1,137 | 1,155 | 1,500 | 1,155 |
| 2024-04-15 | 1,140 | 1,165 | 1,138 | 1,165 | 600 | 1,165 |
| 2024-04-12 | 1,144 | 1,155 | 1,136 | 1,144 | 800 | 1,144 |
| 2024-04-11 | 1,156 | 1,156 | 1,135 | 1,150 | 500 | 1,150 |
| 2024-04-10 | 1,161 | 1,161 | 1,134 | 1,135 | 1,500 | 1,135 |
| 2024-04-09 | 1,140 | 1,152 | 1,131 | 1,131 | 1,500 | 1,131 |
| 2024-04-08 | 1,143 | 1,147 | 1,127 | 1,135 | 1,300 | 1,135 |
| 2024-04-05 | 1,145 | 1,159 | 1,142 | 1,142 | 2,800 | 1,142 |
| 2024-04-04 | 1,152 | 1,172 | 1,152 | 1,172 | 2,100 | 1,172 |
| 2024-04-03 | 1,168 | 1,168 | 1,151 | 1,151 | 700 | 1,151 |
| 2024-04-02 | 1,180 | 1,180 | 1,168 | 1,168 | 1,100 | 1,168 |
| 2024-04-01 | 1,179 | 1,180 | 1,166 | 1,180 | 2,600 | 1,180 |
| 2024-03-29 | 1,183 | 1,183 | 1,164 | 1,176 | 1,100 | 1,176 |
| 2024-03-28 | 1,170 | 1,177 | 1,158 | 1,170 | 1,400 | 1,170 |
| 2024-03-27 | 1,171 | 1,171 | 1,160 | 1,165 | 1,100 | 1,165 |
| 2024-03-26 | 1,171 | 1,178 | 1,156 | 1,169 | 1,900 | 1,169 |
| 2024-03-25 | 1,173 | 1,184 | 1,170 | 1,170 | 2,600 | 1,170 |
| 2024-03-22 | 1,179 | 1,190 | 1,179 | 1,183 | 1,400 | 1,183 |
| 2024-03-21 | 1,187 | 1,189 | 1,176 | 1,177 | 1,500 | 1,177 |
| 2024-03-19 | 1,221 | 1,221 | 1,172 | 1,187 | 5,800 | 1,187 |
| 2024-03-18 | 1,181 | 1,243 | 1,116 | 1,226 | 15,200 | 1,226 |
| 2024-03-15 | 1,340 | 1,340 | 1,309 | 1,331 | 4,100 | 1,331 |
| 2024-03-14 | 1,333 | 1,340 | 1,309 | 1,324 | 4,400 | 1,324 |
| 2024-03-13 | 1,308 | 1,324 | 1,300 | 1,324 | 700 | 1,324 |
| 2024-03-12 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-03-11 | 1,303 | 1,316 | 1,300 | 1,300 | 3,600 | 1,300 |
| 2024-03-08 | 1,298 | 1,318 | 1,298 | 1,318 | 1,000 | 1,318 |
| 2024-03-07 | 1,305 | 1,319 | 1,301 | 1,302 | 1,300 | 1,302 |
| 2024-03-06 | 1,306 | 1,323 | 1,291 | 1,305 | 2,200 | 1,305 |
| 2024-03-05 | 1,331 | 1,331 | 1,300 | 1,302 | 3,000 | 1,302 |
| 2024-03-04 | 1,344 | 1,360 | 1,330 | 1,330 | 1,800 | 1,330 |
| 2024-03-01 | 1,296 | 1,358 | 1,287 | 1,342 | 2,900 | 1,342 |
| 2024-02-29 | 1,327 | 1,328 | 1,302 | 1,312 | 2,900 | 1,312 |
| 2024-02-28 | 1,266 | 1,453 | 1,263 | 1,341 | 11,000 | 1,341 |
| 2024-02-27 | 1,261 | 1,296 | 1,261 | 1,272 | 3,500 | 1,272 |
| 2024-02-26 | 1,244 | 1,270 | 1,244 | 1,260 | 1,500 | 1,260 |
| 2024-02-22 | 1,267 | 1,270 | 1,236 | 1,247 | 2,900 | 1,247 |
| 2024-02-21 | 1,183 | 1,267 | 1,181 | 1,267 | 4,000 | 1,267 |
| 2024-02-20 | 1,160 | 1,172 | 1,152 | 1,172 | 2,200 | 1,172 |
| 2024-02-19 | 1,157 | 1,187 | 1,157 | 1,163 | 2,700 | 1,163 |
| 2024-02-16 | 1,183 | 1,183 | 1,155 | 1,156 | 2,500 | 1,156 |
| 2024-02-15 | 1,171 | 1,189 | 1,164 | 1,188 | 1,100 | 1,188 |
| 2024-02-14 | 1,210 | 1,210 | 1,165 | 1,180 | 2,800 | 1,180 |
| 2024-02-13 | 1,188 | 1,215 | 1,188 | 1,215 | 2,000 | 1,215 |
| 2024-02-09 | 1,252 | 1,252 | 1,185 | 1,186 | 5,600 | 1,186 |
| 2024-02-08 | 1,252 | 1,255 | 1,250 | 1,250 | 1,300 | 1,250 |
| 2024-02-07 | 1,282 | 1,282 | 1,251 | 1,251 | 2,000 | 1,251 |
| 2024-02-06 | 1,286 | 1,286 | 1,250 | 1,252 | 3,500 | 1,252 |
| 2024-02-05 | 1,303 | 1,303 | 1,283 | 1,283 | 2,400 | 1,283 |
| 2024-02-02 | 1,300 | 1,304 | 1,261 | 1,273 | 6,900 | 1,273 |
| 2024-02-01 | 1,312 | 1,358 | 1,307 | 1,329 | 8,600 | 1,329 |
| 2024-01-31 | 1,464 | 1,464 | 1,329 | 1,355 | 46,200 | 1,355 |
| 2024-01-30 | 1,432 | 1,725 | 1,388 | 1,446 | 237,100 | 1,446 |
| 2024-01-29 | 1,188 | 1,431 | 1,152 | 1,431 | 132,400 | 1,431 |
| 2024-01-26 | 1,141 | 1,248 | 1,124 | 1,131 | 15,000 | 1,131 |
| 2024-01-25 | 1,073 | 1,122 | 1,073 | 1,120 | 4,200 | 1,120 |
| 2024-01-24 | 1,067 | 1,095 | 1,067 | 1,073 | 1,200 | 1,073 |
| 2024-01-23 | 1,091 | 1,091 | 1,067 | 1,067 | 1,300 | 1,067 |
| 2024-01-22 | 1,071 | 1,099 | 1,071 | 1,091 | 1,700 | 1,091 |
| 2024-01-19 | 1,060 | 1,070 | 1,060 | 1,070 | 800 | 1,070 |
| 2024-01-18 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 1,060 |
| 2024-01-17 | 1,065 | 1,065 | 1,042 | 1,060 | 600 | 1,060 |
| 2024-01-16 | 1,071 | 1,071 | 1,042 | 1,064 | 1,500 | 1,064 |
| 2024-01-15 | 1,070 | 1,071 | 1,070 | 1,070 | 300 | 1,070 |
| 2024-01-12 | 1,079 | 1,079 | 1,056 | 1,078 | 500 | 1,078 |
| 2024-01-11 | 1,090 | 1,090 | 1,069 | 1,079 | 1,000 | 1,079 |
| 2024-01-10 | 1,075 | 1,091 | 1,075 | 1,090 | 600 | 1,090 |
| 2024-01-09 | 1,060 | 1,100 | 1,060 | 1,075 | 2,100 | 1,075 |
| 2024-01-05 | 1,062 | 1,062 | 1,040 | 1,060 | 1,400 | 1,060 |
| 2024-01-04 | 1,030 | 1,050 | 1,022 | 1,048 | 2,200 | 1,048 |
分割・併合履歴 ： [2018-09-18]1株→0.5株
