and factory(7035)の株価時系列情報
and factory(7035)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 |
---|---|---|---|---|---|
2023/12/29 | 324 | 330 | 323 | 325 | 21,100 |
2023/12/28 | 319 | 327 | 319 | 324 | 20,200 |
2023/12/27 | 326 | 326 | 318 | 321 | 43,900 |
2023/12/26 | 327 | 333 | 320 | 320 | 108,000 |
2023/12/25 | 335 | 335 | 330 | 330 | 13,700 |
2023/12/22 | 333 | 335 | 330 | 333 | 14,900 |
2023/12/21 | 328 | 337 | 327 | 332 | 23,400 |
2023/12/20 | 332 | 332 | 330 | 330 | 10,000 |
2023/12/19 | 332 | 335 | 330 | 332 | 16,300 |
2023/12/18 | 334 | 335 | 329 | 329 | 19,000 |
2023/12/15 | 329 | 335 | 328 | 332 | 26,500 |
2023/12/14 | 332 | 332 | 329 | 329 | 9,900 |
2023/12/13 | 330 | 333 | 330 | 332 | 8,000 |
2023/12/12 | 330 | 332 | 328 | 330 | 12,800 |
2023/12/11 | 330 | 333 | 329 | 330 | 14,800 |
2023/12/08 | 333 | 335 | 330 | 330 | 29,200 |
2023/12/07 | 335 | 337 | 334 | 334 | 6,300 |
2023/12/06 | 340 | 340 | 336 | 336 | 5,500 |
2023/12/05 | 330 | 343 | 328 | 340 | 32,000 |
2023/12/04 | 342 | 343 | 340 | 343 | 13,900 |
2023/12/01 | 348 | 348 | 343 | 343 | 10,200 |
2023/11/30 | 349 | 352 | 346 | 348 | 7,800 |
2023/11/29 | 345 | 349 | 345 | 349 | 4,000 |
2023/11/28 | 345 | 346 | 344 | 346 | 4,900 |
2023/11/27 | 349 | 355 | 344 | 344 | 21,200 |
2023/11/24 | 343 | 348 | 343 | 348 | 6,800 |
2023/11/22 | 339 | 343 | 338 | 340 | 10,900 |
2023/11/21 | 331 | 340 | 331 | 339 | 18,800 |
2023/11/20 | 329 | 336 | 329 | 331 | 17,100 |
2023/11/17 | 327 | 328 | 325 | 328 | 8,700 |
2023/11/16 | 325 | 327 | 325 | 327 | 14,900 |
2023/11/15 | 325 | 328 | 325 | 328 | 20,600 |
2023/11/14 | 321 | 327 | 321 | 322 | 25,700 |
2023/11/13 | 323 | 324 | 316 | 320 | 51,500 |
2023/11/10 | 321 | 326 | 317 | 323 | 36,100 |
2023/11/09 | 336 | 336 | 323 | 325 | 69,000 |
2023/11/08 | 343 | 345 | 336 | 337 | 37,500 |
2023/11/07 | 346 | 346 | 341 | 345 | 6,600 |
2023/11/06 | 341 | 350 | 341 | 346 | 25,700 |
2023/11/02 | 343 | 346 | 339 | 340 | 63,700 |
2023/11/01 | 363 | 363 | 341 | 344 | 71,600 |
2023/10/31 | 360 | 361 | 351 | 359 | 28,700 |
2023/10/30 | 371 | 373 | 360 | 360 | 92,600 |
2023/10/27 | 362 | 373 | 362 | 373 | 11,300 |
2023/10/26 | 366 | 368 | 363 | 363 | 19,200 |
2023/10/25 | 378 | 378 | 369 | 374 | 16,600 |
2023/10/24 | 367 | 377 | 362 | 375 | 31,500 |
2023/10/23 | 370 | 377 | 365 | 365 | 24,100 |
2023/10/20 | 365 | 376 | 365 | 371 | 21,800 |
2023/10/19 | 374 | 377 | 365 | 369 | 38,600 |
2023/10/18 | 383 | 386 | 376 | 377 | 47,000 |
2023/10/17 | 361 | 389 | 361 | 382 | 150,500 |
2023/10/16 | 379 | 379 | 344 | 360 | 223,900 |
2023/10/13 | 359 | 371 | 358 | 371 | 77,000 |
2023/10/12 | 355 | 362 | 352 | 361 | 29,700 |
2023/10/11 | 362 | 362 | 354 | 357 | 16,500 |
2023/10/10 | 364 | 368 | 359 | 359 | 19,900 |
2023/10/06 | 352 | 363 | 352 | 363 | 29,400 |
2023/10/05 | 348 | 358 | 348 | 352 | 24,700 |
2023/10/04 | 346 | 352 | 346 | 347 | 28,200 |
2023/10/03 | 347 | 351 | 345 | 351 | 25,000 |
2023/10/02 | 347 | 353 | 345 | 345 | 15,100 |
2023/09/29 | 346 | 351 | 346 | 347 | 16,900 |
2023/09/28 | 355 | 355 | 346 | 346 | 19,700 |
2023/09/27 | 347 | 355 | 342 | 355 | 24,400 |
2023/09/26 | 354 | 354 | 344 | 348 | 16,800 |
2023/09/25 | 358 | 358 | 348 | 349 | 17,400 |
2023/09/22 | 345 | 357 | 344 | 354 | 31,500 |
2023/09/21 | 350 | 365 | 344 | 344 | 37,400 |
2023/09/20 | 365 | 365 | 352 | 355 | 59,900 |
2023/09/19 | 347 | 369 | 344 | 367 | 146,700 |
2023/09/15 | 344 | 349 | 337 | 347 | 83,800 |
2023/09/14 | 338 | 339 | 337 | 338 | 6,000 |
2023/09/13 | 337 | 340 | 337 | 339 | 11,000 |
2023/09/12 | 331 | 339 | 331 | 339 | 11,600 |
2023/09/11 | 341 | 341 | 331 | 333 | 15,900 |
2023/09/08 | 338 | 341 | 337 | 341 | 15,000 |
2023/09/07 | 338 | 340 | 335 | 340 | 21,100 |
2023/09/06 | 336 | 341 | 334 | 337 | 26,600 |
2023/09/05 | 336 | 338 | 334 | 336 | 17,600 |
2023/09/04 | 340 | 340 | 333 | 336 | 16,800 |
2023/09/01 | 339 | 340 | 332 | 340 | 30,900 |
2023/08/31 | 339 | 341 | 338 | 339 | 10,500 |
2023/08/30 | 349 | 349 | 335 | 338 | 27,300 |
2023/08/29 | 344 | 347 | 340 | 342 | 47,000 |
2023/08/28 | 344 | 347 | 340 | 346 | 28,200 |
2023/08/25 | 340 | 346 | 334 | 342 | 39,000 |
2023/08/24 | 339 | 341 | 336 | 337 | 27,600 |
2023/08/23 | 335 | 339 | 333 | 339 | 32,900 |
2023/08/22 | 343 | 343 | 336 | 336 | 18,300 |
2023/08/21 | 333 | 341 | 330 | 341 | 22,200 |
2023/08/18 | 324 | 333 | 321 | 333 | 19,600 |
2023/08/17 | 325 | 325 | 318 | 324 | 34,600 |
2023/08/16 | 333 | 333 | 324 | 325 | 40,700 |
2023/08/15 | 337 | 337 | 332 | 334 | 27,100 |
2023/08/14 | 345 | 345 | 334 | 337 | 49,000 |
2023/08/10 | 345 | 345 | 337 | 344 | 52,400 |
2023/08/09 | 342 | 345 | 342 | 344 | 8,400 |
2023/08/08 | 349 | 349 | 341 | 345 | 23,600 |
2023/08/07 | 341 | 349 | 341 | 346 | 26,500 |
2023/08/04 | 343 | 343 | 340 | 341 | 14,100 |
2023/08/03 | 352 | 352 | 342 | 342 | 26,900 |
2023/08/02 | 350 | 359 | 349 | 352 | 42,900 |
2023/08/01 | 347 | 353 | 347 | 352 | 23,900 |
2023/07/31 | 346 | 355 | 346 | 353 | 36,400 |
2023/07/28 | 356 | 360 | 344 | 346 | 109,100 |
2023/07/27 | 360 | 360 | 354 | 357 | 45,400 |
2023/07/26 | 364 | 365 | 357 | 360 | 55,500 |
2023/07/25 | 366 | 370 | 364 | 364 | 39,600 |
2023/07/24 | 369 | 372 | 363 | 366 | 34,800 |
2023/07/21 | 365 | 380 | 361 | 369 | 107,600 |
2023/07/20 | 371 | 372 | 360 | 365 | 117,100 |
2023/07/19 | 378 | 379 | 371 | 373 | 156,600 |
2023/07/18 | 371 | 391 | 370 | 383 | 346,200 |
2023/07/14 | 442 | 442 | 431 | 439 | 34,200 |
2023/07/13 | 425 | 442 | 424 | 441 | 41,300 |
2023/07/12 | 432 | 438 | 428 | 429 | 23,900 |
2023/07/11 | 438 | 438 | 431 | 432 | 10,000 |
2023/07/10 | 424 | 436 | 424 | 433 | 35,200 |
2023/07/07 | 440 | 440 | 433 | 438 | 16,300 |
2023/07/06 | 438 | 440 | 431 | 440 | 34,300 |
2023/07/05 | 438 | 439 | 436 | 439 | 10,500 |
2023/07/04 | 437 | 437 | 432 | 434 | 15,300 |
2023/07/03 | 437 | 439 | 432 | 432 | 18,100 |
2023/06/30 | 425 | 435 | 422 | 434 | 26,700 |
2023/06/29 | 419 | 438 | 415 | 421 | 103,200 |
2023/06/28 | 415 | 418 | 415 | 418 | 12,900 |
2023/06/27 | 411 | 415 | 408 | 415 | 10,600 |
2023/06/26 | 411 | 411 | 407 | 411 | 7,400 |
2023/06/23 | 402 | 416 | 402 | 410 | 21,500 |
2023/06/22 | 408 | 409 | 400 | 401 | 35,200 |
2023/06/21 | 416 | 418 | 408 | 408 | 21,400 |
2023/06/20 | 424 | 424 | 409 | 417 | 39,100 |
2023/06/19 | 416 | 426 | 414 | 424 | 88,000 |
2023/06/16 | 396 | 409 | 396 | 409 | 31,500 |
2023/06/15 | 399 | 404 | 396 | 396 | 18,800 |
2023/06/14 | 395 | 401 | 394 | 398 | 23,400 |
2023/06/13 | 395 | 402 | 394 | 400 | 21,000 |
2023/06/12 | 398 | 398 | 395 | 395 | 14,500 |
2023/06/09 | 396 | 396 | 391 | 392 | 14,200 |
2023/06/08 | 392 | 394 | 389 | 393 | 6,500 |
2023/06/07 | 393 | 395 | 386 | 392 | 13,400 |
2023/06/06 | 390 | 392 | 390 | 391 | 5,900 |
2023/06/05 | 388 | 395 | 388 | 391 | 17,300 |
2023/06/02 | 387 | 390 | 386 | 386 | 4,300 |
2023/06/01 | 388 | 390 | 385 | 388 | 14,800 |
2023/05/31 | 378 | 387 | 378 | 385 | 18,000 |
2023/05/30 | 375 | 381 | 375 | 379 | 6,900 |
2023/05/29 | 379 | 381 | 376 | 377 | 7,100 |
2023/05/26 | 379 | 384 | 378 | 379 | 11,800 |
2023/05/25 | 383 | 385 | 379 | 379 | 6,300 |
2023/05/24 | 380 | 382 | 380 | 381 | 4,800 |
2023/05/23 | 386 | 390 | 382 | 383 | 21,800 |
2023/05/22 | 384 | 387 | 384 | 386 | 13,200 |
2023/05/19 | 382 | 386 | 382 | 384 | 3,800 |
2023/05/18 | 383 | 385 | 382 | 382 | 6,000 |
2023/05/17 | 382 | 386 | 382 | 386 | 6,700 |
2023/05/16 | 378 | 382 | 378 | 378 | 11,700 |
2023/05/15 | 384 | 384 | 377 | 378 | 9,600 |
2023/05/12 | 386 | 386 | 381 | 384 | 10,200 |
2023/05/11 | 383 | 386 | 383 | 383 | 6,700 |
2023/05/10 | 388 | 388 | 380 | 385 | 15,100 |
2023/05/09 | 385 | 388 | 383 | 388 | 15,000 |
2023/05/08 | 375 | 384 | 375 | 384 | 19,300 |
2023/05/02 | 374 | 376 | 373 | 375 | 5,400 |
2023/05/01 | 371 | 381 | 367 | 376 | 33,200 |
2023/04/28 | 369 | 371 | 366 | 366 | 30,700 |
2023/04/27 | 370 | 374 | 366 | 366 | 45,800 |
2023/04/26 | 372 | 375 | 367 | 368 | 50,400 |
2023/04/25 | 382 | 386 | 378 | 379 | 17,400 |
2023/04/24 | 376 | 383 | 375 | 378 | 14,800 |
2023/04/21 | 375 | 378 | 374 | 375 | 12,800 |
2023/04/20 | 376 | 379 | 374 | 374 | 13,600 |
2023/04/19 | 382 | 382 | 375 | 376 | 18,200 |
2023/04/18 | 386 | 391 | 380 | 383 | 32,200 |
2023/04/17 | 394 | 399 | 386 | 387 | 56,800 |
2023/04/14 | 386 | 393 | 386 | 390 | 23,900 |
2023/04/13 | 379 | 387 | 375 | 386 | 24,300 |
2023/04/12 | 376 | 378 | 374 | 378 | 14,800 |
2023/04/11 | 375 | 375 | 372 | 375 | 7,200 |
2023/04/10 | 367 | 375 | 367 | 374 | 13,100 |
2023/04/07 | 369 | 369 | 364 | 365 | 9,300 |
2023/04/06 | 367 | 370 | 364 | 364 | 14,700 |
2023/04/05 | 369 | 371 | 368 | 369 | 7,000 |
2023/04/04 | 372 | 372 | 367 | 370 | 21,600 |
2023/04/03 | 372 | 373 | 367 | 372 | 31,800 |
2023/03/31 | 373 | 373 | 367 | 369 | 13,500 |
2023/03/30 | 366 | 373 | 366 | 370 | 19,000 |
2023/03/29 | 366 | 369 | 364 | 369 | 16,200 |
2023/03/28 | 363 | 370 | 360 | 367 | 27,100 |
2023/03/27 | 364 | 364 | 359 | 363 | 7,500 |
2023/03/24 | 358 | 363 | 358 | 363 | 5,600 |
2023/03/23 | 362 | 363 | 359 | 363 | 10,200 |
2023/03/22 | 358 | 362 | 358 | 362 | 4,100 |
2023/03/20 | 361 | 362 | 357 | 357 | 10,300 |
2023/03/17 | 358 | 361 | 358 | 359 | 6,700 |
2023/03/16 | 355 | 360 | 355 | 358 | 9,100 |
2023/03/15 | 360 | 364 | 356 | 356 | 7,200 |
2023/03/14 | 362 | 362 | 358 | 359 | 15,800 |
2023/03/13 | 365 | 365 | 362 | 364 | 9,500 |
2023/03/10 | 370 | 371 | 369 | 369 | 12,100 |
2023/03/09 | 369 | 373 | 369 | 373 | 10,400 |
2023/03/08 | 369 | 370 | 364 | 369 | 21,500 |
2023/03/07 | 367 | 370 | 367 | 369 | 9,800 |
2023/03/06 | 369 | 369 | 366 | 369 | 6,800 |
2023/03/03 | 363 | 366 | 363 | 365 | 7,400 |
2023/03/02 | 365 | 365 | 362 | 363 | 13,400 |
2023/03/01 | 360 | 365 | 360 | 362 | 4,800 |
2023/02/28 | 361 | 363 | 360 | 360 | 5,200 |
2023/02/27 | 359 | 365 | 357 | 365 | 16,800 |
2023/02/24 | 356 | 359 | 356 | 359 | 19,000 |
2023/02/22 | 360 | 362 | 356 | 356 | 11,700 |
2023/02/21 | 363 | 365 | 361 | 361 | 15,700 |
2023/02/20 | 356 | 364 | 356 | 363 | 17,200 |
2023/02/17 | 355 | 358 | 355 | 357 | 5,300 |
2023/02/16 | 358 | 358 | 355 | 357 | 3,300 |
2023/02/15 | 360 | 360 | 352 | 358 | 12,300 |
2023/02/14 | 358 | 358 | 352 | 358 | 4,900 |
2023/02/13 | 355 | 355 | 350 | 354 | 20,900 |
2023/02/10 | 364 | 364 | 355 | 355 | 17,800 |
2023/02/09 | 362 | 363 | 359 | 361 | 5,300 |
2023/02/08 | 364 | 364 | 357 | 362 | 12,800 |
2023/02/07 | 371 | 371 | 354 | 361 | 86,100 |
2023/02/06 | 370 | 371 | 367 | 368 | 9,500 |
2023/02/03 | 368 | 370 | 366 | 368 | 4,200 |
2023/02/02 | 370 | 373 | 368 | 368 | 4,200 |
2023/02/01 | 369 | 375 | 368 | 373 | 16,800 |
2023/01/31 | 359 | 369 | 359 | 369 | 14,100 |
2023/01/30 | 366 | 367 | 358 | 358 | 44,900 |
2023/01/27 | 363 | 366 | 362 | 362 | 16,400 |
2023/01/26 | 367 | 368 | 364 | 364 | 7,900 |
2023/01/25 | 364 | 368 | 364 | 368 | 10,600 |
2023/01/24 | 365 | 365 | 362 | 362 | 8,300 |
2023/01/23 | 365 | 366 | 362 | 364 | 19,700 |
2023/01/20 | 360 | 365 | 360 | 364 | 5,100 |
2023/01/19 | 362 | 365 | 361 | 363 | 8,400 |
2023/01/18 | 357 | 365 | 356 | 364 | 34,700 |
2023/01/17 | 361 | 363 | 354 | 356 | 19,700 |
2023/01/16 | 365 | 365 | 356 | 359 | 24,500 |
2023/01/13 | 357 | 360 | 354 | 354 | 11,200 |
2023/01/12 | 363 | 363 | 354 | 356 | 12,000 |
2023/01/11 | 364 | 364 | 358 | 359 | 14,800 |
2023/01/10 | 365 | 366 | 358 | 361 | 15,700 |
2023/01/06 | 358 | 364 | 355 | 364 | 9,600 |
2023/01/05 | 363 | 366 | 355 | 362 | 30,600 |
2023/01/04 | 360 | 366 | 356 | 366 | 17,100 |