浅香工業(5962)の株価時系列情報
浅香工業(5962)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 |
---|---|---|---|---|---|
2024/07/26 | 1,565 | 1,565 | 1,549 | 1,550 | 1,000 |
2024/07/25 | 1,566 | 1,566 | 1,565 | 1,565 | 1,300 |
2024/07/24 | 1,573 | 1,573 | 1,572 | 1,572 | 500 |
2024/07/23 | 1,572 | 1,600 | 1,572 | 1,573 | 4,600 |
2024/07/22 | 1,572 | 1,572 | 1,572 | 1,572 | 2,000 |
2024/07/19 | 1,589 | 1,589 | 1,576 | 1,576 | 200 |
2024/07/18 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
2024/07/17 | 1,567 | 1,580 | 1,560 | 1,580 | 3,000 |
2024/07/16 | 1,579 | 1,579 | 1,567 | 1,567 | 300 |
2024/07/11 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
2024/07/10 | 1,560 | 1,600 | 1,558 | 1,571 | 1,800 |
2024/07/09 | 1,570 | 1,570 | 1,560 | 1,560 | 1,400 |
2024/07/08 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
2024/07/05 | 1,571 | 1,579 | 1,561 | 1,561 | 1,700 |
2024/07/04 | 1,570 | 1,571 | 1,570 | 1,571 | 3,000 |
2024/07/03 | 1,570 | 1,570 | 1,567 | 1,570 | 1,400 |
2024/07/02 | 1,556 | 1,567 | 1,556 | 1,567 | 400 |
2024/07/01 | 1,553 | 1,553 | 1,553 | 1,553 | 500 |
2024/06/28 | 1,568 | 1,570 | 1,550 | 1,550 | 1,600 |
2024/06/27 | 1,544 | 1,544 | 1,544 | 1,544 | 300 |
2024/06/26 | 1,549 | 1,560 | 1,549 | 1,550 | 800 |
2024/06/25 | 1,555 | 1,555 | 1,531 | 1,531 | 300 |
2024/06/24 | 1,522 | 1,556 | 1,522 | 1,556 | 500 |
2024/06/21 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
2024/06/20 | 1,527 | 1,527 | 1,521 | 1,523 | 1,100 |
2024/06/19 | 1,580 | 1,580 | 1,537 | 1,543 | 1,500 |
2024/06/18 | 1,551 | 1,586 | 1,551 | 1,586 | 500 |
2024/06/17 | 1,551 | 1,552 | 1,527 | 1,540 | 1,800 |
2024/06/14 | 1,561 | 1,562 | 1,551 | 1,551 | 1,200 |
2024/06/13 | 1,562 | 1,565 | 1,562 | 1,565 | 300 |
2024/06/12 | 1,576 | 1,576 | 1,575 | 1,575 | 300 |
2024/06/11 | 1,551 | 1,568 | 1,551 | 1,558 | 1,400 |
2024/06/10 | 1,522 | 1,612 | 1,522 | 1,612 | 800 |
2024/06/07 | 1,560 | 1,560 | 1,558 | 1,558 | 1,800 |
2024/06/06 | 1,569 | 1,569 | 1,558 | 1,559 | 2,500 |
2024/06/05 | 1,592 | 1,592 | 1,580 | 1,580 | 1,400 |
2024/06/04 | 1,580 | 1,580 | 1,579 | 1,580 | 1,900 |
2024/06/03 | 1,556 | 1,579 | 1,556 | 1,560 | 1,200 |
2024/05/31 | 1,559 | 1,559 | 1,559 | 1,559 | 300 |
2024/05/30 | 1,524 | 1,525 | 1,521 | 1,521 | 1,000 |
2024/05/29 | 1,558 | 1,567 | 1,521 | 1,521 | 5,000 |
2024/05/28 | 1,557 | 1,557 | 1,557 | 1,557 | 200 |
2024/05/27 | 1,575 | 1,575 | 1,575 | 1,575 | 100 |
2024/05/24 | 1,587 | 1,587 | 1,575 | 1,575 | 400 |
2024/05/23 | 1,580 | 1,590 | 1,580 | 1,590 | 300 |
2024/05/22 | 1,584 | 1,584 | 1,576 | 1,578 | 400 |
2024/05/21 | 1,594 | 1,594 | 1,580 | 1,591 | 1,200 |
2024/05/20 | 1,569 | 1,588 | 1,569 | 1,588 | 1,400 |
2024/05/17 | 1,572 | 1,618 | 1,572 | 1,585 | 1,000 |
2024/05/16 | 1,581 | 1,581 | 1,578 | 1,581 | 1,000 |
2024/05/15 | 1,565 | 1,592 | 1,565 | 1,578 | 1,300 |
2024/05/14 | 1,540 | 1,565 | 1,538 | 1,565 | 3,800 |
2024/05/13 | 1,689 | 1,716 | 1,500 | 1,580 | 9,200 |
2024/05/10 | 1,715 | 1,715 | 1,682 | 1,682 | 800 |
2024/05/09 | 1,715 | 1,715 | 1,692 | 1,715 | 1,400 |
2024/05/08 | 1,696 | 1,714 | 1,695 | 1,714 | 2,400 |
2024/05/07 | 1,686 | 1,719 | 1,666 | 1,689 | 5,100 |
2024/05/02 | 1,697 | 1,699 | 1,665 | 1,686 | 2,500 |
2024/05/01 | 1,675 | 1,699 | 1,675 | 1,698 | 3,500 |
2024/04/30 | 1,696 | 1,710 | 1,674 | 1,675 | 1,300 |
2024/04/26 | 1,700 | 1,714 | 1,653 | 1,714 | 1,100 |
2024/04/25 | 1,710 | 1,710 | 1,701 | 1,701 | 200 |
2024/04/24 | 1,700 | 1,716 | 1,683 | 1,710 | 800 |
2024/04/23 | 1,712 | 1,712 | 1,712 | 1,712 | 100 |
2024/04/22 | 1,690 | 1,712 | 1,690 | 1,712 | 600 |
2024/04/19 | 1,695 | 1,699 | 1,652 | 1,690 | 3,200 |
2024/04/18 | 1,683 | 1,713 | 1,682 | 1,713 | 1,700 |
2024/04/17 | 1,735 | 1,735 | 1,700 | 1,700 | 2,200 |
2024/04/16 | 1,735 | 1,738 | 1,715 | 1,738 | 2,900 |
2024/04/15 | 1,685 | 1,722 | 1,685 | 1,715 | 5,500 |
2024/04/12 | 1,685 | 1,689 | 1,671 | 1,685 | 700 |
2024/04/11 | 1,674 | 1,685 | 1,674 | 1,685 | 700 |
2024/04/09 | 1,690 | 1,690 | 1,667 | 1,667 | 1,000 |
2024/04/08 | 1,684 | 1,684 | 1,664 | 1,664 | 200 |
2024/04/05 | 1,672 | 1,684 | 1,660 | 1,660 | 600 |
2024/04/04 | 1,675 | 1,675 | 1,675 | 1,675 | 600 |
2024/04/03 | 1,667 | 1,670 | 1,667 | 1,670 | 400 |
2024/04/02 | 1,662 | 1,684 | 1,662 | 1,684 | 1,200 |
2024/04/01 | 1,637 | 1,678 | 1,637 | 1,672 | 2,100 |
2024/03/29 | 1,658 | 1,660 | 1,630 | 1,630 | 2,400 |
2024/03/28 | 1,634 | 1,698 | 1,634 | 1,658 | 600 |
2024/03/27 | 1,698 | 1,698 | 1,674 | 1,674 | 1,800 |
2024/03/26 | 1,699 | 1,699 | 1,685 | 1,698 | 600 |
2024/03/25 | 1,695 | 1,700 | 1,680 | 1,680 | 2,400 |
2024/03/22 | 1,688 | 1,690 | 1,680 | 1,680 | 1,200 |
2024/03/21 | 1,685 | 1,685 | 1,669 | 1,669 | 1,100 |
2024/03/19 | 1,620 | 1,670 | 1,616 | 1,670 | 5,800 |
2024/03/18 | 1,638 | 1,645 | 1,615 | 1,615 | 800 |
2024/03/15 | 1,630 | 1,630 | 1,630 | 1,630 | 500 |
2024/03/14 | 1,612 | 1,630 | 1,612 | 1,630 | 400 |
2024/03/13 | 1,638 | 1,638 | 1,612 | 1,612 | 700 |
2024/03/12 | 1,616 | 1,616 | 1,601 | 1,601 | 600 |
2024/03/11 | 1,625 | 1,626 | 1,600 | 1,617 | 2,100 |
2024/03/08 | 1,639 | 1,639 | 1,627 | 1,627 | 2,100 |
2024/03/07 | 1,627 | 1,630 | 1,627 | 1,627 | 1,800 |
2024/03/06 | 1,640 | 1,640 | 1,625 | 1,625 | 1,000 |
2024/03/05 | 1,640 | 1,640 | 1,640 | 1,640 | 300 |
2024/03/04 | 1,646 | 1,646 | 1,640 | 1,640 | 800 |
2024/03/01 | 1,675 | 1,675 | 1,638 | 1,638 | 2,400 |
2024/02/29 | 1,675 | 1,675 | 1,652 | 1,653 | 2,000 |
2024/02/28 | 1,650 | 1,669 | 1,635 | 1,668 | 1,900 |
2024/02/27 | 1,635 | 1,650 | 1,635 | 1,650 | 600 |
2024/02/26 | 1,625 | 1,630 | 1,620 | 1,630 | 3,700 |
2024/02/22 | 1,610 | 1,610 | 1,600 | 1,600 | 1,000 |
2024/02/21 | 1,604 | 1,624 | 1,604 | 1,607 | 400 |
2024/02/20 | 1,615 | 1,625 | 1,615 | 1,615 | 2,000 |
2024/02/19 | 1,592 | 1,616 | 1,592 | 1,615 | 3,200 |
2024/02/16 | 1,587 | 1,604 | 1,565 | 1,592 | 2,800 |
2024/02/15 | 1,568 | 1,571 | 1,551 | 1,552 | 3,600 |
2024/02/14 | 1,698 | 1,698 | 1,547 | 1,547 | 17,400 |
2024/02/13 | 1,669 | 1,702 | 1,594 | 1,671 | 18,300 |
2024/02/09 | 1,652 | 1,702 | 1,612 | 1,700 | 15,000 |
2024/02/08 | 1,624 | 1,653 | 1,571 | 1,653 | 18,000 |
2024/02/07 | 1,600 | 1,605 | 1,570 | 1,605 | 4,500 |
2024/02/06 | 1,581 | 1,605 | 1,550 | 1,585 | 16,000 |
2024/02/05 | 1,620 | 1,620 | 1,568 | 1,595 | 18,400 |
2024/02/02 | 1,565 | 1,575 | 1,555 | 1,563 | 2,700 |
2024/02/01 | 1,565 | 1,565 | 1,557 | 1,565 | 1,000 |
2024/01/31 | 1,545 | 1,560 | 1,545 | 1,560 | 1,900 |
2024/01/30 | 1,547 | 1,563 | 1,544 | 1,545 | 1,600 |
2024/01/29 | 1,559 | 1,567 | 1,552 | 1,564 | 3,300 |
2024/01/26 | 1,550 | 1,559 | 1,546 | 1,559 | 800 |
2024/01/25 | 1,559 | 1,559 | 1,546 | 1,550 | 1,800 |
2024/01/24 | 1,552 | 1,563 | 1,545 | 1,557 | 1,400 |
2024/01/23 | 1,557 | 1,581 | 1,547 | 1,552 | 3,700 |
2024/01/22 | 1,535 | 1,557 | 1,535 | 1,557 | 3,300 |
2024/01/19 | 1,544 | 1,569 | 1,544 | 1,545 | 5,500 |
2024/01/18 | 1,546 | 1,557 | 1,530 | 1,537 | 3,700 |
2024/01/17 | 1,542 | 1,542 | 1,538 | 1,540 | 2,600 |
2024/01/16 | 1,538 | 1,549 | 1,538 | 1,542 | 2,800 |
2024/01/15 | 1,521 | 1,536 | 1,521 | 1,536 | 1,800 |
2024/01/12 | 1,526 | 1,533 | 1,507 | 1,521 | 4,600 |
2024/01/11 | 1,539 | 1,542 | 1,526 | 1,526 | 1,600 |
2024/01/10 | 1,530 | 1,539 | 1,530 | 1,539 | 200 |
2024/01/09 | 1,535 | 1,549 | 1,530 | 1,530 | 3,800 |
2024/01/05 | 1,535 | 1,544 | 1,521 | 1,531 | 4,100 |
2024/01/04 | 1,540 | 1,540 | 1,528 | 1,535 | 3,700 |
2023/12/29 | 1,500 | 1,503 | 1,500 | 1,503 | 700 |
2023/12/28 | 1,504 | 1,510 | 1,504 | 1,510 | 600 |
2023/12/27 | 1,512 | 1,519 | 1,485 | 1,495 | 2,000 |
2023/12/26 | 1,516 | 1,516 | 1,489 | 1,504 | 1,100 |
2023/12/25 | 1,530 | 1,531 | 1,514 | 1,516 | 1,800 |
2023/12/22 | 1,540 | 1,540 | 1,510 | 1,530 | 3,300 |
2023/12/21 | 1,539 | 1,544 | 1,537 | 1,540 | 1,000 |
2023/12/20 | 1,514 | 1,544 | 1,510 | 1,544 | 6,400 |
2023/12/19 | 1,529 | 1,535 | 1,529 | 1,535 | 800 |
2023/12/18 | 1,547 | 1,547 | 1,525 | 1,529 | 2,900 |
2023/12/15 | 1,514 | 1,521 | 1,514 | 1,514 | 1,300 |
2023/12/14 | 1,511 | 1,515 | 1,511 | 1,513 | 900 |
2023/12/13 | 1,537 | 1,546 | 1,530 | 1,530 | 1,100 |
2023/12/12 | 1,516 | 1,539 | 1,516 | 1,539 | 300 |
2023/12/11 | 1,507 | 1,517 | 1,507 | 1,516 | 300 |
2023/12/08 | 1,525 | 1,525 | 1,506 | 1,506 | 700 |
2023/12/07 | 1,527 | 1,527 | 1,525 | 1,525 | 1,400 |
2023/12/06 | 1,532 | 1,550 | 1,527 | 1,527 | 1,100 |
2023/12/05 | 1,531 | 1,532 | 1,531 | 1,532 | 700 |
2023/12/04 | 1,530 | 1,539 | 1,530 | 1,531 | 600 |
2023/12/01 | 1,523 | 1,555 | 1,523 | 1,539 | 2,300 |
2023/11/30 | 1,539 | 1,546 | 1,522 | 1,522 | 8,100 |
2023/11/29 | 1,511 | 1,543 | 1,511 | 1,512 | 1,100 |
2023/11/28 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
2023/11/27 | 1,510 | 1,544 | 1,510 | 1,511 | 1,700 |
2023/11/24 | 1,530 | 1,530 | 1,503 | 1,510 | 1,100 |
2023/11/22 | 1,507 | 1,530 | 1,507 | 1,530 | 600 |
2023/11/21 | 1,518 | 1,518 | 1,504 | 1,506 | 1,200 |
2023/11/20 | 1,496 | 1,569 | 1,496 | 1,518 | 4,300 |
2023/11/17 | 1,469 | 1,485 | 1,469 | 1,484 | 600 |
2023/11/16 | 1,462 | 1,469 | 1,462 | 1,469 | 500 |
2023/11/15 | 1,455 | 1,468 | 1,455 | 1,462 | 1,300 |
2023/11/14 | 1,470 | 1,470 | 1,454 | 1,454 | 1,100 |
2023/11/13 | 1,455 | 1,481 | 1,455 | 1,455 | 4,600 |
2023/11/10 | 1,416 | 1,555 | 1,416 | 1,453 | 14,600 |
2023/11/09 | 1,418 | 1,418 | 1,416 | 1,416 | 2,100 |
2023/11/08 | 1,418 | 1,435 | 1,418 | 1,418 | 1,000 |
2023/11/07 | 1,416 | 1,437 | 1,415 | 1,415 | 2,100 |
2023/11/06 | 1,398 | 1,415 | 1,398 | 1,415 | 700 |
2023/11/02 | 1,388 | 1,395 | 1,388 | 1,395 | 600 |
2023/11/01 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
2023/10/31 | 1,386 | 1,386 | 1,386 | 1,386 | 100 |
2023/10/30 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
2023/10/27 | 1,380 | 1,385 | 1,380 | 1,385 | 400 |
2023/10/26 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
2023/10/25 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
2023/10/24 | 1,387 | 1,387 | 1,376 | 1,376 | 300 |
2023/10/23 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
2023/10/20 | 1,392 | 1,392 | 1,387 | 1,387 | 300 |
2023/10/19 | 1,411 | 1,411 | 1,392 | 1,392 | 1,200 |
2023/10/18 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
2023/10/17 | 1,402 | 1,411 | 1,381 | 1,411 | 2,700 |
2023/10/16 | 1,408 | 1,408 | 1,402 | 1,402 | 900 |
2023/10/13 | 1,421 | 1,435 | 1,408 | 1,408 | 2,700 |
2023/10/12 | 1,420 | 1,421 | 1,420 | 1,421 | 300 |
2023/10/11 | 1,417 | 1,420 | 1,416 | 1,420 | 500 |
2023/10/10 | 1,434 | 1,434 | 1,412 | 1,412 | 400 |
2023/10/06 | 1,416 | 1,416 | 1,416 | 1,416 | 200 |
2023/10/05 | 1,400 | 1,412 | 1,400 | 1,412 | 400 |
2023/10/04 | 1,443 | 1,443 | 1,399 | 1,399 | 3,200 |
2023/10/02 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
2023/09/27 | 1,460 | 1,460 | 1,460 | 1,460 | 200 |
2023/09/26 | 1,460 | 1,472 | 1,460 | 1,472 | 700 |