9932 杉本商事(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
2024-12-061,3561,3591,3411,34312,5001,343
2024-12-051,3671,3671,3441,34411,3001,344
2024-12-041,3661,3711,3441,34814,8001,348
2024-12-031,3411,3851,3411,38224,1001,382
2024-12-021,3491,3601,3411,34911,3001,349
2024-11-291,3431,3701,3431,35631,3001,356
2024-11-281,3321,3441,3301,33311,4001,333
2024-11-271,3711,3711,3331,33611,2001,336
2024-11-261,3641,3791,3551,36712,1001,367
2024-11-251,4001,4001,3741,37422,2001,374
2024-11-221,3611,3781,3541,37815,7001,378
2024-11-211,3571,3651,3511,3528,4001,352
2024-11-201,3551,3751,3461,35514,0001,355
2024-11-191,3461,3731,3431,36413,6001,364
2024-11-181,3611,3651,3391,34613,8001,346
2024-11-151,3371,3861,3191,36434,7001,364
2024-11-141,3281,3371,3201,3209,4001,320
2024-11-131,3231,3351,3111,32322,2001,323
2024-11-121,3391,3561,3211,32922,5001,329
2024-11-111,3401,3441,3321,3367,4001,336
2024-11-081,3801,3841,3461,34716,2001,347
2024-11-071,3591,3721,3451,37226,0001,372
2024-11-061,3741,3741,3391,35431,0001,354
2024-11-051,3601,3601,3341,34411,6001,344
2024-11-011,3641,3721,3431,34323,1001,343
2024-10-311,3401,4041,3351,38256,3001,382
2024-10-301,3921,3921,3271,344211,4001,344
2024-10-291,3861,3941,3571,37926,1001,379
2024-10-281,3671,3851,3541,38428,9001,384
2024-10-251,4011,4181,3541,35430,7001,354
2024-10-241,3701,3941,3621,38927,8001,389
2024-10-231,4041,4041,3731,37623,8001,376
2024-10-221,4221,4271,3741,39728,4001,397
2024-10-211,4361,4511,4111,42323,1001,423
2024-10-181,4771,4771,4211,43625,4001,436
2024-10-171,4901,5131,4591,47738,1001,477
2024-10-161,4621,5221,4511,49066,9001,490
2024-10-151,4661,5001,4581,49261,8001,492
2024-10-111,4411,4731,4381,46161,1001,461
2024-10-101,4591,4591,4211,44151,9001,441
2024-10-091,4931,4931,4271,45495,8001,454
2024-10-081,5391,5391,4731,49397,0001,493
2024-10-071,5101,5851,5051,57081,2001,570
2024-10-041,4481,4861,4461,48564,7001,485
2024-10-031,4301,4481,4081,44834,6001,448
2024-10-021,4241,4501,4001,41639,5001,416
2024-10-011,4001,4481,3951,42453,0001,424
2024-09-301,3971,3991,3691,37246,0001,372
2024-09-271,4591,4701,4291,44644,7001,446
2024-09-262,9682,9732,8802,97330,7002,973
2024-09-252,9802,9802,8792,87923,0002,879
2024-09-243,2403,2403,0003,00526,9003,005
2024-09-203,1703,2303,1553,18022,3003,180
2024-09-193,1453,1903,0903,15026,6003,150
2024-09-183,1353,1503,0453,13018,1003,130
2024-09-173,1003,1453,0303,08523,1003,085
2024-09-133,1203,1853,0753,10028,2003,100
2024-09-122,9493,1402,9493,12528,4003,125
2024-09-112,9943,0202,9122,94827,8002,948
2024-09-102,9953,0252,9823,01513,3003,015
2024-09-092,8993,0052,8902,99417,5002,994
2024-09-062,9912,9912,9222,94813,3002,948
2024-09-052,9283,0052,9192,94113,9002,941
2024-09-042,9582,9782,9152,93620,9002,936
2024-09-033,0103,0703,0003,04525,2003,045
2024-09-022,9983,0502,9683,01014,1003,010
2024-08-303,0003,0352,9282,99831,6002,998
2024-08-292,9033,0002,8952,99025,8002,990
2024-08-282,9022,9492,8602,92315,2002,923
2024-08-272,8042,9212,8042,92120,6002,921
2024-08-262,8102,8502,7732,79931,9002,799
2024-08-232,8502,9152,7682,81136,7002,811
2024-08-222,8002,8822,7912,84338,7002,843
2024-08-212,7452,8352,7012,77498,8002,774
2024-08-202,6642,6672,6082,64913,0002,649
2024-08-192,6762,6812,5972,61810,8002,618
2024-08-162,6422,6762,5922,67611,2002,676
2024-08-152,6192,6202,5652,60313,3002,603
2024-08-142,5862,6172,5592,61715,4002,617
2024-08-132,5482,5702,5202,57013,4002,570
2024-08-092,5562,5562,4432,55618,6002,556
2024-08-082,4952,5452,4492,50613,9002,506
2024-08-072,5352,5752,4582,52312,6002,523
2024-08-062,3012,5562,3012,55033,2002,550
2024-08-052,5882,5882,2852,28526,5002,285
2024-08-022,7552,7792,6212,63838,6002,638
2024-08-012,9162,9162,7742,78126,6002,781
2024-07-312,8372,9462,7372,94618,7002,946
2024-07-302,8062,8582,7852,83728,7002,837
2024-07-292,6232,7922,6012,79227,9002,792
2024-07-262,6772,6772,5832,61412,5002,614
2024-07-252,6962,7252,6582,67722,9002,677
2024-07-242,7892,8502,7242,74621,4002,746
2024-07-232,6932,7932,6932,77119,4002,771
2024-07-222,7372,7372,6902,69312,3002,693
2024-07-192,7282,7382,6842,73810,4002,738
2024-07-182,7002,7382,6892,72311,9002,723
2024-07-172,6682,7122,6632,71211,7002,712
2024-07-162,7122,7272,6512,66812,2002,668
2024-07-122,5082,6782,5082,66230,7002,662
2024-07-112,5002,5092,4792,50811,4002,508
2024-07-102,5272,5272,4512,47614,8002,476
2024-07-092,5042,5392,4822,52714,2002,527
2024-07-082,5302,5492,4512,4738,5002,473
2024-07-052,5442,5642,5302,5308,9002,530
2024-07-042,6002,6422,5702,59413,0002,594
2024-07-032,5752,6142,5732,61420,2002,614
2024-07-022,4832,5962,4452,55921,7002,559
2024-07-012,4672,4872,4552,48310,4002,483
2024-06-282,4772,4772,4222,4468,6002,446
2024-06-272,4572,4792,4382,47513,4002,475
2024-06-262,4702,4862,4342,45712,0002,457
2024-06-252,5052,5192,4862,51319,9002,513
2024-06-242,5012,5052,4052,40517,1002,405
2024-06-212,5142,5472,4602,47714,1002,477
2024-06-202,5002,5262,4932,5098,6002,509
2024-06-192,4542,5002,4532,5009,6002,500
2024-06-182,4142,4412,4142,4417,0002,441
2024-06-172,4132,4132,3732,3936,0002,393
2024-06-142,3492,4422,3302,43321,9002,433
2024-06-132,3722,3722,3292,3496,9002,349
2024-06-122,3822,3972,3642,3764,3002,376
2024-06-112,4352,4352,3782,3874,8002,387
2024-06-102,3562,4352,3552,4359,8002,435
2024-06-072,3932,3932,3552,3563,6002,356
2024-06-062,4612,4612,3772,39310,2002,393
2024-06-052,4752,4752,4082,44819,4002,448
2024-06-042,5252,5252,4762,4849,2002,484
2024-06-032,5002,5202,4692,52010,6002,520
2024-05-312,4372,4822,4372,48213,7002,482
2024-05-302,3502,4302,3342,42615,1002,426
2024-05-292,3902,3942,3562,35610,8002,356
2024-05-282,4202,4202,3812,3908,4002,390
2024-05-272,4412,4412,4032,4205,9002,420
2024-05-242,4302,4532,4142,4407,4002,440
2024-05-232,4202,4572,4202,4536,6002,453
2024-05-222,4332,4492,3902,42020,1002,420
2024-05-212,4652,4682,4192,43313,2002,433
2024-05-202,4662,5092,4392,47012,7002,470
2024-05-172,4392,4792,4262,46611,9002,466
2024-05-162,4812,4832,4232,4579,3002,457
2024-05-152,5202,5492,4662,48311,8002,483
2024-05-142,5522,5522,4732,51916,2002,519
2024-05-132,5982,5992,5302,55214,5002,552
2024-05-102,5602,6002,5542,57711,3002,577
2024-05-092,5172,5772,5172,55517,5002,555
2024-05-082,4652,5142,4602,49322,3002,493
2024-05-072,4022,4972,4022,47131,9002,471
2024-05-022,3472,3942,3392,38515,2002,385
2024-05-012,3342,3502,3162,3317,1002,331
2024-04-302,3262,3402,3062,33614,3002,336
2024-04-262,2872,3672,2712,33641,8002,336
2024-04-252,1902,4002,1852,32566,5002,325
2024-04-242,1822,1992,1712,1749,3002,174
2024-04-232,1732,1732,1592,1702,3002,170
2024-04-222,1392,1712,1392,14810,6002,148
2024-04-192,1832,1832,1232,13613,3002,136
2024-04-182,1742,1952,1712,1833,4002,183
2024-04-172,2002,2302,1532,1605,3002,160
2024-04-162,2272,2272,1782,19311,3002,193
2024-04-152,1992,2272,1972,2275,1002,227
2024-04-122,2212,2212,2012,2096,0002,209
2024-04-112,2172,2172,1922,2157,2002,215
2024-04-102,2022,2112,1972,2042,1002,204
2024-04-092,2062,2082,1902,1983,6002,198
2024-04-082,1862,2142,1862,2068,9002,206
2024-04-052,1702,1872,1302,16912,2002,169
2024-04-042,1862,2042,1652,17517,1002,175
2024-04-032,1862,2172,1862,20911,9002,209
2024-04-022,2412,2562,1122,20525,0002,205
2024-04-012,2752,2852,2502,2574,8002,257
2024-03-292,2632,2872,2552,2758,5002,275
2024-03-282,2792,3112,2432,25526,1002,255
2024-03-272,3102,3532,3012,34259,0002,342
2024-03-262,2632,3002,2632,30013,2002,300
2024-03-252,2902,2902,2692,27519,3002,275
2024-03-222,2952,2952,2702,28521,2002,285
2024-03-212,2632,2872,2632,27829,1002,278
2024-03-192,2302,2672,2302,26717,0002,267
2024-03-182,2522,2522,2372,24121,0002,241
2024-03-152,2342,2532,2242,24818,2002,248
2024-03-142,2072,2322,2052,23211,8002,232
2024-03-132,2352,2432,2062,20713,1002,207
2024-03-122,2052,2352,1892,23516,1002,235
2024-03-112,2612,2612,2152,21615,9002,216
2024-03-082,2412,2942,2412,29418,9002,294
2024-03-072,2902,2902,2632,2859,6002,285
2024-03-062,2302,2812,2232,28017,6002,280
2024-03-052,2692,2762,2302,23617,8002,236
2024-03-042,3002,3002,2512,26511,6002,265
2024-03-012,2952,2952,2702,2837,2002,283
2024-02-292,2882,2902,2772,2839,6002,283
2024-02-282,2652,2872,2642,2848,8002,284
2024-02-272,2542,2802,2292,2689,2002,268
2024-02-262,2692,2702,2422,2547,8002,254
2024-02-222,2552,2552,2482,2555,2002,255
2024-02-212,2512,2702,2402,2554,3002,255
2024-02-202,2502,2712,2462,25615,0002,256
2024-02-192,2472,2472,2132,2448,7002,244
2024-02-162,2492,2522,2052,24810,4002,248
2024-02-152,2502,2502,2052,2056,3002,205
2024-02-142,2312,2472,2032,2117,7002,211
2024-02-132,2292,2502,2202,2489,3002,248
2024-02-092,2342,2432,2102,2148,2002,214
2024-02-082,2522,2542,2122,23210,1002,232
2024-02-072,2462,2612,2462,2522,6002,252
2024-02-062,2672,2672,2452,2465,1002,246
2024-02-052,2702,2732,2602,27310,5002,273
2024-02-022,2702,2702,2402,2456,5002,245
2024-02-012,2602,2602,2422,2536,1002,253
2024-01-312,2522,2792,2422,2758,6002,275
2024-01-302,2862,2862,2522,25212,1002,252
2024-01-292,2482,2882,2422,28529,8002,285
2024-01-262,2572,2572,2212,2298,6002,229
2024-01-252,2572,2712,2442,2639,7002,263
2024-01-242,2682,2682,2312,2327,6002,232
2024-01-232,2852,2852,2492,2514,8002,251
2024-01-222,2472,2852,2472,2785,6002,278
2024-01-192,2212,2432,2212,2293,3002,229
2024-01-182,2542,2542,2202,2205,1002,220
2024-01-172,2982,2982,2212,2219,1002,221
2024-01-162,3012,3012,2492,2496,4002,249
2024-01-152,2612,3262,2612,3029,2002,302
2024-01-122,3062,3062,2532,2767,6002,276
2024-01-112,3002,3212,2782,29110,5002,291
2024-01-102,2582,3012,2502,28610,3002,286
2024-01-092,2782,2882,2502,25810,4002,258
2024-01-052,2442,2722,2352,2696,3002,269
2024-01-042,2332,2522,2072,2386,3002,238

分割・併合履歴 : [1997-03-26]1株→1.15株