5386 東証スタンダード ガラス・土石製品
鶴弥
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 |
2024/9/4 | 364.0 | 369.0 | 361.0 | 365.0 | 20,000 | 365.0 |
2024/9/3 | 363.0 | 370.0 | 360.0 | 366.0 | 21,600 | 366.0 |
2024/9/2 | 365.0 | 373.0 | 356.0 | 363.0 | 82,400 | 363.0 |
2024/8/30 | 373.0 | 380.0 | 365.0 | 369.0 | 191,900 | 369.0 |
2024/8/29 | 392.0 | 392.0 | 363.0 | 385.0 | 433,900 | 385.0 |
2024/8/28 | 374.0 | 390.0 | 373.0 | 390.0 | 62,700 | 390.0 |
2024/8/27 | 375.0 | 376.0 | 368.0 | 368.0 | 13,200 | 368.0 |
2024/8/26 | 372.0 | 373.0 | 365.0 | 370.0 | 11,700 | 370.0 |
2024/8/23 | 365.0 | 368.0 | 359.0 | 368.0 | 9,300 | 368.0 |
2024/8/22 | 360.0 | 360.0 | 355.0 | 355.0 | 6,300 | 355.0 |
2024/8/21 | 354.0 | 360.0 | 354.0 | 355.0 | 5,300 | 355.0 |
2024/8/20 | 352.0 | 356.0 | 352.0 | 354.0 | 8,300 | 354.0 |
2024/8/19 | 355.0 | 355.0 | 352.0 | 352.0 | 3,600 | 352.0 |
2024/8/16 | 356.0 | 361.0 | 353.0 | 357.0 | 25,700 | 357.0 |
2024/8/15 | 361.0 | 361.0 | 350.0 | 355.0 | 31,000 | 355.0 |
2024/8/14 | 355.0 | 361.0 | 348.0 | 361.0 | 19,500 | 361.0 |
2024/8/13 | 357.0 | 357.0 | 345.0 | 355.0 | 20,000 | 355.0 |
2024/8/9 | 362.0 | 362.0 | 346.0 | 354.0 | 16,300 | 354.0 |
2024/8/8 | 345.0 | 360.0 | 341.0 | 354.0 | 16,200 | 354.0 |
2024/8/7 | 342.0 | 350.0 | 330.0 | 346.0 | 10,600 | 346.0 |