滝沢ハム(株)
2293(東証STD)
株価時系列データ
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022/5/25 | 2,912 | 2,912 | 2,912 | 2,912 | 200 | 2,912 |
2022/5/23 | 2,913 | 2,915 | 2,913 | 2,915 | 400 | 2,915 |
2022/5/20 | 2,939 | 2,939 | 2,939 | 2,939 | 100 | 2,939 |
2022/5/19 | 2,940 | 2,940 | 2,940 | 2,940 | 200 | 2,940 |
2022/5/17 | 2,946 | 2,946 | 2,946 | 2,946 | 500 | 2,946 |
2022/5/16 | 2,939 | 2,945 | 2,927 | 2,945 | 600 | 2,945 |
2022/5/13 | 2,943 | 2,943 | 2,922 | 2,922 | 200 | 2,922 |
2022/5/12 | 2,912 | 2,945 | 2,911 | 2,943 | 600 | 2,943 |
2022/5/11 | 2,900 | 2,945 | 2,900 | 2,945 | 300 | 2,945 |
2022/5/9 | 2,902 | 2,902 | 2,902 | 2,902 | 900 | 2,902 |
2022/5/6 | 2,922 | 2,940 | 2,921 | 2,931 | 400 | 2,931 |
2022/5/2 | 2,913 | 2,948 | 2,913 | 2,948 | 200 | 2,948 |
2022/4/28 | 2,937 | 2,950 | 2,914 | 2,914 | 400 | 2,914 |
2022/4/27 | 2,948 | 2,948 | 2,948 | 2,948 | 300 | 2,948 |
2022/4/26 | 2,965 | 2,965 | 2,915 | 2,915 | 300 | 2,915 |
2022/4/25 | 2,967 | 2,967 | 2,904 | 2,904 | 500 | 2,904 |
2022/4/22 | 2,945 | 2,945 | 2,940 | 2,940 | 500 | 2,940 |
2022/4/21 | 2,948 | 2,948 | 2,946 | 2,946 | 300 | 2,946 |
2022/4/20 | 2,946 | 2,950 | 2,946 | 2,950 | 300 | 2,950 |
2022/4/18 | 3,000 | 3,000 | 2,942 | 2,942 | 800 | 2,942 |