2427 東証プライム サービス業
アウトソーシング
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/6/5 | 1,749.0 | 1,751.0 | 1,749.0 | 1,749.0 | 1,744,400 | 1,749.0 |
2024/6/4 | 1,750.0 | 1,752.0 | 1,749.0 | 1,750.0 | 28,800 | 1,750.0 |
2024/6/3 | 1,750.0 | 1,751.0 | 1,749.0 | 1,750.0 | 92,200 | 1,750.0 |
2024/5/31 | 1,749.0 | 1,751.0 | 1,749.0 | 1,749.0 | 309,800 | 1,749.0 |
2024/5/30 | 1,749.0 | 1,752.0 | 1,749.0 | 1,752.0 | 86,700 | 1,752.0 |
2024/5/29 | 1,749.0 | 1,751.0 | 1,749.0 | 1,749.0 | 80,100 | 1,749.0 |
2024/5/28 | 1,750.0 | 1,751.0 | 1,749.0 | 1,750.0 | 132,300 | 1,750.0 |
2024/5/27 | 1,749.0 | 1,751.0 | 1,749.0 | 1,751.0 | 105,000 | 1,751.0 |
2024/5/24 | 1,749.0 | 1,751.0 | 1,749.0 | 1,751.0 | 44,800 | 1,751.0 |
2024/5/23 | 1,750.0 | 1,751.0 | 1,749.0 | 1,750.0 | 97,800 | 1,750.0 |
2024/5/22 | 1,749.0 | 1,751.0 | 1,749.0 | 1,750.0 | 116,400 | 1,750.0 |
2024/5/21 | 1,749.0 | 1,752.0 | 1,749.0 | 1,750.0 | 107,100 | 1,750.0 |
2024/5/20 | 1,749.0 | 1,752.5 | 1,749.0 | 1,750.0 | 1,337,600 | 1,750.0 |
2024/5/17 | 1,749.5 | 1,751.5 | 1,749.0 | 1,749.0 | 321,500 | 1,749.0 |
2024/5/16 | 1,749.0 | 1,749.5 | 1,749.0 | 1,749.0 | 557,500 | 1,749.0 |
2024/5/15 | 1,749.5 | 1,751.5 | 1,749.0 | 1,749.5 | 159,900 | 1,749.5 |
2024/5/14 | 1,752.5 | 1,755.0 | 1,749.5 | 1,749.5 | 51,300 | 1,749.5 |
2024/5/13 | 1,754.0 | 1,755.5 | 1,750.5 | 1,755.5 | 31,400 | 1,755.5 |
2024/5/10 | 1,750.0 | 1,755.0 | 1,749.0 | 1,754.0 | 100,100 | 1,754.0 |
2024/5/9 | 1,748.5 | 1,750.5 | 1,748.5 | 1,749.0 | 141,200 | 1,749.0 |