9986 蔵王産業(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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,530 | 2,540 | 2,515 | 2,540 | 5,200 | 2,540 |
| 2024-05-07 | 2,560 | 2,560 | 2,515 | 2,530 | 11,700 | 2,530 |
| 2024-05-02 | 2,478 | 2,499 | 2,477 | 2,494 | 6,400 | 2,494 |
| 2024-05-01 | 2,510 | 2,524 | 2,452 | 2,485 | 14,500 | 2,485 |
| 2024-04-30 | 2,534 | 2,534 | 2,510 | 2,518 | 3,100 | 2,518 |
| 2024-04-26 | 2,491 | 2,538 | 2,490 | 2,506 | 41,200 | 2,506 |
| 2024-04-25 | 2,500 | 2,500 | 2,486 | 2,500 | 3,900 | 2,500 |
| 2024-04-24 | 2,508 | 2,508 | 2,491 | 2,500 | 4,600 | 2,500 |
| 2024-04-23 | 2,508 | 2,508 | 2,491 | 2,507 | 3,800 | 2,507 |
| 2024-04-22 | 2,509 | 2,509 | 2,480 | 2,491 | 7,800 | 2,491 |
| 2024-04-19 | 2,499 | 2,499 | 2,450 | 2,484 | 12,100 | 2,484 |
| 2024-04-18 | 2,490 | 2,507 | 2,480 | 2,506 | 5,500 | 2,506 |
| 2024-04-17 | 2,512 | 2,512 | 2,462 | 2,490 | 9,600 | 2,490 |
| 2024-04-16 | 2,505 | 2,514 | 2,478 | 2,490 | 19,100 | 2,490 |
| 2024-04-15 | 2,518 | 2,519 | 2,505 | 2,507 | 8,400 | 2,507 |
| 2024-04-12 | 2,514 | 2,518 | 2,507 | 2,518 | 6,100 | 2,518 |
| 2024-04-11 | 2,512 | 2,527 | 2,507 | 2,514 | 9,500 | 2,514 |
| 2024-04-10 | 2,526 | 2,528 | 2,506 | 2,517 | 6,300 | 2,517 |
| 2024-04-09 | 2,531 | 2,537 | 2,519 | 2,522 | 8,900 | 2,522 |
| 2024-04-08 | 2,540 | 2,541 | 2,512 | 2,540 | 9,700 | 2,540 |
| 2024-04-05 | 2,544 | 2,550 | 2,525 | 2,550 | 5,300 | 2,550 |
| 2024-04-04 | 2,550 | 2,550 | 2,532 | 2,545 | 4,200 | 2,545 |
| 2024-04-03 | 2,549 | 2,550 | 2,526 | 2,550 | 8,500 | 2,550 |
| 2024-04-02 | 2,538 | 2,539 | 2,510 | 2,526 | 5,500 | 2,526 |
| 2024-04-01 | 2,550 | 2,550 | 2,520 | 2,538 | 6,700 | 2,538 |
| 2024-03-29 | 2,547 | 2,561 | 2,537 | 2,554 | 6,300 | 2,554 |
| 2024-03-28 | 2,555 | 2,569 | 2,530 | 2,542 | 7,100 | 2,542 |
| 2024-03-27 | 2,599 | 2,610 | 2,590 | 2,595 | 5,300 | 2,595 |
| 2024-03-26 | 2,567 | 2,600 | 2,567 | 2,595 | 6,100 | 2,595 |
| 2024-03-25 | 2,610 | 2,611 | 2,586 | 2,586 | 7,700 | 2,586 |
| 2024-03-22 | 2,605 | 2,605 | 2,586 | 2,604 | 5,500 | 2,604 |
| 2024-03-21 | 2,598 | 2,609 | 2,570 | 2,609 | 7,000 | 2,609 |
| 2024-03-19 | 2,565 | 2,586 | 2,556 | 2,581 | 4,100 | 2,581 |
| 2024-03-18 | 2,574 | 2,579 | 2,542 | 2,560 | 4,300 | 2,560 |
| 2024-03-15 | 2,587 | 2,598 | 2,510 | 2,552 | 19,700 | 2,552 |
| 2024-03-14 | 2,523 | 2,592 | 2,523 | 2,587 | 4,900 | 2,587 |
| 2024-03-13 | 2,544 | 2,546 | 2,528 | 2,540 | 3,000 | 2,540 |
| 2024-03-12 | 2,545 | 2,545 | 2,515 | 2,544 | 6,400 | 2,544 |
| 2024-03-11 | 2,595 | 2,596 | 2,531 | 2,553 | 9,100 | 2,553 |
| 2024-03-08 | 2,569 | 2,600 | 2,569 | 2,570 | 9,600 | 2,570 |
| 2024-03-07 | 2,580 | 2,582 | 2,563 | 2,581 | 4,000 | 2,581 |
| 2024-03-06 | 2,587 | 2,589 | 2,569 | 2,582 | 5,500 | 2,582 |
| 2024-03-05 | 2,550 | 2,580 | 2,540 | 2,567 | 4,600 | 2,567 |
| 2024-03-04 | 2,619 | 2,619 | 2,542 | 2,550 | 13,000 | 2,550 |
| 2024-03-01 | 2,554 | 2,563 | 2,552 | 2,562 | 4,300 | 2,562 |
| 2024-02-29 | 2,568 | 2,576 | 2,556 | 2,560 | 6,100 | 2,560 |
| 2024-02-28 | 2,569 | 2,585 | 2,565 | 2,578 | 5,300 | 2,578 |
| 2024-02-27 | 2,595 | 2,595 | 2,570 | 2,582 | 5,000 | 2,582 |
| 2024-02-26 | 2,600 | 2,603 | 2,571 | 2,572 | 7,100 | 2,572 |
| 2024-02-22 | 2,646 | 2,647 | 2,571 | 2,599 | 6,800 | 2,599 |
| 2024-02-21 | 2,649 | 2,649 | 2,620 | 2,620 | 3,500 | 2,620 |
| 2024-02-20 | 2,630 | 2,650 | 2,620 | 2,630 | 5,700 | 2,630 |
| 2024-02-19 | 2,634 | 2,634 | 2,610 | 2,630 | 5,000 | 2,630 |
| 2024-02-16 | 2,587 | 2,613 | 2,569 | 2,604 | 5,200 | 2,604 |
| 2024-02-15 | 2,589 | 2,589 | 2,562 | 2,569 | 3,900 | 2,569 |
| 2024-02-14 | 2,589 | 2,589 | 2,551 | 2,564 | 5,400 | 2,564 |
| 2024-02-13 | 2,647 | 2,647 | 2,575 | 2,588 | 10,500 | 2,588 |
| 2024-02-09 | 2,566 | 2,571 | 2,546 | 2,547 | 6,400 | 2,547 |
| 2024-02-08 | 2,571 | 2,589 | 2,551 | 2,567 | 4,700 | 2,567 |
| 2024-02-07 | 2,590 | 2,590 | 2,551 | 2,570 | 6,400 | 2,570 |
| 2024-02-06 | 2,559 | 2,572 | 2,543 | 2,572 | 6,700 | 2,572 |
| 2024-02-05 | 2,612 | 2,612 | 2,530 | 2,546 | 15,500 | 2,546 |
| 2024-02-02 | 2,511 | 2,511 | 2,490 | 2,492 | 5,200 | 2,492 |
| 2024-02-01 | 2,511 | 2,511 | 2,489 | 2,497 | 4,600 | 2,497 |
| 2024-01-31 | 2,491 | 2,508 | 2,485 | 2,503 | 4,200 | 2,503 |
| 2024-01-30 | 2,520 | 2,520 | 2,486 | 2,486 | 28,400 | 2,486 |
| 2024-01-29 | 2,500 | 2,515 | 2,496 | 2,515 | 6,700 | 2,515 |
| 2024-01-26 | 2,500 | 2,500 | 2,490 | 2,495 | 4,600 | 2,495 |
| 2024-01-25 | 2,510 | 2,511 | 2,494 | 2,494 | 5,500 | 2,494 |
| 2024-01-24 | 2,503 | 2,510 | 2,492 | 2,510 | 6,200 | 2,510 |
| 2024-01-23 | 2,510 | 2,513 | 2,500 | 2,503 | 6,300 | 2,503 |
| 2024-01-22 | 2,500 | 2,500 | 2,488 | 2,500 | 6,700 | 2,500 |
| 2024-01-19 | 2,494 | 2,497 | 2,480 | 2,487 | 6,800 | 2,487 |
| 2024-01-18 | 2,495 | 2,500 | 2,483 | 2,492 | 6,800 | 2,492 |
| 2024-01-17 | 2,502 | 2,516 | 2,494 | 2,495 | 6,900 | 2,495 |
| 2024-01-16 | 2,516 | 2,516 | 2,489 | 2,501 | 7,900 | 2,501 |
| 2024-01-15 | 2,524 | 2,524 | 2,503 | 2,521 | 9,700 | 2,521 |
| 2024-01-12 | 2,503 | 2,507 | 2,465 | 2,485 | 17,500 | 2,485 |
| 2024-01-11 | 2,519 | 2,523 | 2,511 | 2,521 | 7,200 | 2,521 |
| 2024-01-10 | 2,510 | 2,518 | 2,510 | 2,510 | 5,600 | 2,510 |
| 2024-01-09 | 2,530 | 2,530 | 2,502 | 2,514 | 6,600 | 2,514 |
| 2024-01-05 | 2,498 | 2,498 | 2,480 | 2,490 | 5,700 | 2,490 |
| 2024-01-04 | 2,533 | 2,533 | 2,450 | 2,478 | 20,000 | 2,478 |
分割・併合履歴 ： なし
