南海辰村建設(1850)の株価時系列情報
南海辰村建設(1850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 329 | 329 | 324 | 324 | 18,000 |
2024/03/27 | 332 | 333 | 328 | 329 | 21,500 |
2024/03/26 | 330 | 330 | 327 | 330 | 7,400 |
2024/03/25 | 329 | 330 | 326 | 328 | 15,400 |
2024/03/22 | 326 | 328 | 324 | 328 | 15,700 |
2024/03/21 | 327 | 330 | 325 | 328 | 26,600 |
2024/03/19 | 321 | 328 | 321 | 324 | 17,800 |
2024/03/18 | 318 | 320 | 318 | 319 | 7,600 |
2024/03/15 | 316 | 318 | 316 | 317 | 5,000 |
2024/03/14 | 315 | 317 | 315 | 317 | 8,300 |
2024/03/13 | 315 | 316 | 315 | 316 | 13,600 |
2024/03/12 | 316 | 318 | 313 | 314 | 15,500 |
2024/03/11 | 321 | 321 | 316 | 316 | 11,500 |
2024/03/08 | 319 | 324 | 319 | 321 | 10,100 |
2024/03/07 | 318 | 322 | 318 | 320 | 5,500 |
2024/03/06 | 316 | 319 | 316 | 318 | 10,500 |
2024/03/05 | 315 | 319 | 315 | 317 | 8,500 |
2024/03/04 | 316 | 319 | 316 | 317 | 6,600 |
2024/03/01 | 320 | 320 | 310 | 317 | 44,100 |
2024/02/29 | 318 | 320 | 318 | 319 | 9,500 |
2024/02/28 | 320 | 320 | 319 | 320 | 8,600 |
2024/02/27 | 323 | 323 | 319 | 320 | 10,300 |
2024/02/26 | 321 | 321 | 318 | 321 | 14,300 |
2024/02/22 | 322 | 322 | 318 | 319 | 9,300 |
2024/02/21 | 320 | 320 | 317 | 319 | 8,000 |
2024/02/20 | 320 | 321 | 317 | 321 | 6,900 |
2024/02/19 | 319 | 321 | 318 | 320 | 10,000 |
2024/02/16 | 318 | 320 | 314 | 319 | 32,200 |
2024/02/15 | 319 | 320 | 317 | 318 | 7,900 |
2024/02/14 | 324 | 324 | 316 | 319 | 30,000 |
2024/02/13 | 322 | 323 | 321 | 322 | 11,900 |
2024/02/09 | 323 | 325 | 322 | 324 | 4,700 |
2024/02/08 | 326 | 326 | 322 | 323 | 12,200 |
2024/02/07 | 326 | 327 | 324 | 324 | 14,400 |
2024/02/06 | 326 | 328 | 326 | 328 | 8,100 |
2024/02/05 | 329 | 330 | 327 | 327 | 17,200 |
2024/02/02 | 330 | 332 | 328 | 329 | 13,900 |
2024/02/01 | 330 | 331 | 328 | 329 | 25,500 |
2024/01/31 | 333 | 335 | 330 | 333 | 31,000 |
2024/01/30 | 333 | 339 | 330 | 337 | 30,100 |
2024/01/29 | 333 | 333 | 330 | 330 | 15,100 |
2024/01/26 | 328 | 333 | 328 | 332 | 20,800 |
2024/01/25 | 330 | 332 | 330 | 332 | 5,700 |
2024/01/24 | 328 | 330 | 326 | 329 | 26,100 |
2024/01/23 | 332 | 333 | 329 | 329 | 13,000 |
2024/01/22 | 333 | 334 | 326 | 330 | 55,100 |
2024/01/19 | 342 | 343 | 331 | 332 | 48,500 |
2024/01/18 | 335 | 342 | 334 | 342 | 27,400 |
2024/01/17 | 334 | 338 | 333 | 334 | 10,400 |
2024/01/16 | 336 | 337 | 332 | 332 | 16,800 |
2024/01/15 | 335 | 340 | 333 | 340 | 9,300 |
2024/01/12 | 331 | 340 | 326 | 333 | 56,300 |
2024/01/11 | 335 | 340 | 332 | 337 | 13,700 |
2024/01/10 | 342 | 344 | 334 | 334 | 26,300 |
2024/01/09 | 348 | 348 | 340 | 341 | 14,600 |
2024/01/05 | 349 | 350 | 342 | 345 | 20,500 |
2024/01/04 | 357 | 357 | 343 | 344 | 40,100 |
2023/12/29 | 353 | 357 | 346 | 356 | 37,100 |
2023/12/28 | 339 | 350 | 339 | 343 | 22,100 |
2023/12/27 | 346 | 348 | 335 | 339 | 40,000 |
2023/12/26 | 324 | 345 | 322 | 342 | 88,000 |
2023/12/25 | 321 | 324 | 321 | 322 | 15,000 |
2023/12/22 | 326 | 328 | 319 | 321 | 29,700 |
2023/12/21 | 326 | 329 | 325 | 327 | 15,600 |
2023/12/20 | 326 | 329 | 326 | 328 | 15,400 |
2023/12/19 | 330 | 330 | 326 | 326 | 28,000 |
2023/12/18 | 332 | 332 | 323 | 325 | 29,900 |
2023/12/15 | 339 | 339 | 332 | 332 | 24,200 |
2023/12/14 | 333 | 336 | 327 | 335 | 79,800 |
2023/12/13 | 328 | 333 | 323 | 330 | 53,600 |
2023/12/12 | 321 | 329 | 319 | 325 | 55,200 |
2023/12/11 | 319 | 321 | 316 | 319 | 47,900 |
2023/12/08 | 318 | 320 | 317 | 319 | 44,200 |
2023/12/07 | 320 | 322 | 319 | 319 | 9,700 |
2023/12/06 | 320 | 323 | 318 | 322 | 8,100 |
2023/12/05 | 320 | 321 | 318 | 320 | 3,400 |
2023/12/04 | 323 | 323 | 320 | 321 | 11,900 |
2023/12/01 | 320 | 324 | 320 | 323 | 5,800 |
2023/11/30 | 321 | 324 | 320 | 321 | 7,800 |
2023/11/29 | 321 | 326 | 321 | 323 | 21,800 |
2023/11/28 | 318 | 324 | 318 | 323 | 13,800 |
2023/11/27 | 319 | 319 | 317 | 318 | 13,300 |
2023/11/24 | 316 | 317 | 314 | 317 | 8,200 |
2023/11/22 | 316 | 316 | 313 | 315 | 11,400 |
2023/11/21 | 312 | 316 | 312 | 314 | 12,600 |
2023/11/20 | 319 | 320 | 307 | 311 | 43,500 |
2023/11/17 | 315 | 318 | 310 | 318 | 26,700 |
2023/11/16 | 318 | 320 | 315 | 316 | 14,600 |
2023/11/15 | 318 | 320 | 318 | 320 | 2,100 |
2023/11/14 | 318 | 320 | 316 | 318 | 7,500 |
2023/11/13 | 322 | 322 | 317 | 320 | 9,000 |
2023/11/10 | 322 | 324 | 321 | 321 | 5,400 |
2023/11/09 | 321 | 324 | 320 | 324 | 9,300 |
2023/11/08 | 321 | 324 | 320 | 321 | 11,100 |
2023/11/07 | 322 | 326 | 321 | 322 | 7,300 |
2023/11/06 | 322 | 325 | 320 | 322 | 9,500 |
2023/11/02 | 319 | 322 | 318 | 321 | 4,600 |
2023/11/01 | 315 | 318 | 315 | 318 | 6,400 |
2023/10/31 | 322 | 322 | 315 | 315 | 21,900 |
2023/10/30 | 325 | 326 | 323 | 325 | 5,800 |
2023/10/27 | 325 | 325 | 323 | 324 | 10,400 |
2023/10/26 | 320 | 323 | 320 | 322 | 8,100 |
2023/10/25 | 323 | 325 | 321 | 323 | 8,000 |
2023/10/24 | 322 | 323 | 318 | 323 | 12,600 |
2023/10/23 | 326 | 326 | 322 | 322 | 12,300 |
2023/10/20 | 326 | 326 | 323 | 326 | 4,300 |
2023/10/19 | 325 | 326 | 324 | 326 | 2,900 |
2023/10/18 | 327 | 327 | 324 | 326 | 4,100 |
2023/10/17 | 324 | 326 | 324 | 326 | 2,200 |
2023/10/16 | 329 | 329 | 325 | 325 | 7,100 |
2023/10/13 | 329 | 329 | 327 | 328 | 1,900 |
2023/10/12 | 328 | 330 | 328 | 329 | 1,300 |
2023/10/11 | 330 | 331 | 328 | 330 | 4,000 |
2023/10/10 | 326 | 331 | 326 | 328 | 17,500 |
2023/10/06 | 324 | 329 | 320 | 327 | 21,800 |
2023/10/05 | 327 | 327 | 324 | 325 | 3,800 |
2023/10/04 | 327 | 330 | 322 | 322 | 24,500 |
2023/10/03 | 330 | 332 | 326 | 330 | 65,100 |
2023/10/02 | 329 | 333 | 327 | 333 | 46,100 |
2023/09/29 | 337 | 342 | 333 | 335 | 21,400 |
2023/09/28 | 329 | 340 | 328 | 334 | 79,400 |
2023/09/27 | 332 | 332 | 328 | 329 | 31,100 |
2023/09/26 | 330 | 331 | 329 | 331 | 7,900 |
2023/09/25 | 329 | 331 | 329 | 331 | 13,400 |
2023/09/22 | 329 | 330 | 328 | 330 | 3,300 |
2023/09/21 | 328 | 329 | 327 | 328 | 4,100 |
2023/09/20 | 329 | 332 | 327 | 331 | 12,600 |
2023/09/19 | 331 | 331 | 327 | 329 | 11,300 |
2023/09/15 | 332 | 332 | 330 | 331 | 3,100 |
2023/09/14 | 328 | 333 | 328 | 333 | 8,800 |
2023/09/13 | 330 | 330 | 328 | 328 | 5,700 |
2023/09/12 | 333 | 333 | 329 | 330 | 23,800 |
2023/09/11 | 335 | 335 | 330 | 332 | 8,300 |
2023/09/08 | 332 | 334 | 332 | 334 | 11,500 |
2023/09/07 | 333 | 336 | 332 | 334 | 17,700 |
2023/09/06 | 335 | 337 | 333 | 333 | 10,800 |
2023/09/05 | 335 | 337 | 333 | 335 | 18,800 |
2023/09/04 | 332 | 335 | 329 | 335 | 38,700 |
2023/09/01 | 332 | 332 | 331 | 332 | 11,100 |
2023/08/31 | 331 | 332 | 329 | 332 | 10,200 |
2023/08/30 | 330 | 332 | 329 | 331 | 14,900 |
2023/08/29 | 326 | 329 | 325 | 327 | 11,300 |
2023/08/28 | 325 | 328 | 325 | 326 | 10,600 |
2023/08/25 | 323 | 325 | 321 | 325 | 8,300 |
2023/08/24 | 320 | 323 | 320 | 322 | 11,000 |
2023/08/23 | 320 | 320 | 318 | 320 | 4,500 |
2023/08/22 | 321 | 321 | 319 | 320 | 2,000 |
2023/08/21 | 315 | 320 | 315 | 319 | 7,500 |
2023/08/18 | 315 | 319 | 313 | 319 | 16,300 |
2023/08/17 | 322 | 324 | 317 | 319 | 18,700 |
2023/08/16 | 323 | 325 | 322 | 324 | 7,400 |
2023/08/15 | 325 | 325 | 323 | 324 | 1,700 |
2023/08/14 | 325 | 325 | 324 | 325 | 8,800 |
2023/08/10 | 322 | 325 | 322 | 325 | 2,900 |
2023/08/09 | 322 | 323 | 322 | 322 | 4,000 |
2023/08/08 | 323 | 323 | 322 | 322 | 13,300 |
2023/08/07 | 326 | 326 | 322 | 322 | 5,200 |
2023/08/04 | 325 | 327 | 322 | 326 | 13,800 |
2023/08/03 | 326 | 327 | 323 | 324 | 18,400 |
2023/08/02 | 325 | 329 | 325 | 327 | 19,400 |
2023/08/01 | 324 | 331 | 324 | 331 | 16,100 |
2023/07/31 | 333 | 333 | 328 | 331 | 26,600 |
2023/07/28 | 331 | 334 | 329 | 330 | 9,200 |
2023/07/27 | 337 | 337 | 328 | 331 | 48,300 |
2023/07/26 | 336 | 337 | 334 | 337 | 6,500 |
2023/07/25 | 336 | 336 | 333 | 334 | 13,700 |
2023/07/24 | 332 | 335 | 332 | 334 | 14,700 |
2023/07/21 | 332 | 332 | 329 | 331 | 15,500 |
2023/07/20 | 331 | 331 | 329 | 331 | 6,000 |
2023/07/19 | 330 | 331 | 330 | 331 | 2,300 |
2023/07/18 | 330 | 330 | 328 | 328 | 12,000 |
2023/07/14 | 329 | 330 | 328 | 328 | 17,400 |
2023/07/13 | 329 | 329 | 329 | 329 | 7,600 |
2023/07/12 | 328 | 330 | 327 | 329 | 9,700 |
2023/07/11 | 328 | 328 | 324 | 328 | 14,900 |
2023/07/10 | 329 | 329 | 328 | 328 | 4,000 |
2023/07/07 | 329 | 329 | 328 | 328 | 7,300 |
2023/07/06 | 330 | 331 | 329 | 329 | 10,100 |
2023/07/05 | 329 | 331 | 328 | 330 | 12,800 |
2023/07/04 | 330 | 330 | 329 | 330 | 5,900 |
2023/07/03 | 329 | 330 | 327 | 330 | 13,100 |
2023/06/30 | 327 | 329 | 327 | 329 | 10,000 |
2023/06/29 | 330 | 330 | 327 | 327 | 7,200 |
2023/06/28 | 330 | 330 | 328 | 328 | 14,700 |
2023/06/27 | 330 | 331 | 326 | 329 | 12,000 |
2023/06/26 | 329 | 331 | 327 | 331 | 13,800 |
2023/06/23 | 331 | 333 | 328 | 328 | 10,000 |
2023/06/22 | 336 | 336 | 331 | 333 | 4,300 |
2023/06/21 | 330 | 331 | 327 | 331 | 30,800 |
2023/06/20 | 336 | 336 | 331 | 331 | 7,100 |
2023/06/19 | 328 | 336 | 328 | 336 | 17,500 |
2023/06/16 | 329 | 331 | 327 | 328 | 12,700 |
2023/06/15 | 331 | 332 | 327 | 329 | 24,100 |
2023/06/14 | 332 | 334 | 330 | 331 | 19,400 |
2023/06/13 | 333 | 334 | 332 | 332 | 5,700 |
2023/06/12 | 332 | 334 | 332 | 334 | 10,400 |
2023/06/09 | 332 | 333 | 331 | 333 | 13,500 |
2023/06/08 | 334 | 335 | 332 | 333 | 7,300 |
2023/06/07 | 335 | 336 | 333 | 334 | 19,100 |
2023/06/06 | 335 | 337 | 335 | 335 | 4,200 |