天満屋ストア(9846) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/05/11 1,220.0 1,220.0 1,216.0 1,216.0 300
2021/05/10 1,222.0 1,222.0 1,221.0 1,222.0 500
2021/05/07 1,215.0 1,215.0 1,215.0 1,215.0 -
2021/05/06 1,212.0 1,222.0 1,211.0 1,213.0 2,600
2021/04/30 1,218.0 1,218.0 1,217.0 1,218.0 900
2021/04/28 1,215.0 1,218.0 1,208.0 1,218.0 800
2021/04/27 1,218.0 1,218.0 1,206.0 1,206.0 200
2021/04/26 1,218.0 1,219.0 1,190.0 1,218.0 1,800
2021/04/23 1,199.0 1,218.0 1,199.0 1,215.0 400
2021/04/22 1,197.0 1,209.0 1,197.0 1,205.0 600
2021/04/21 1,215.0 1,217.0 1,198.0 1,217.0 1,300
2021/04/20 1,205.0 1,217.0 1,201.0 1,215.0 3,800
2021/04/19 1,205.0 1,205.0 1,205.0 1,205.0 200
2021/04/16 1,213.0 1,213.0 1,213.0 1,213.0 100
2021/04/15 1,213.0 1,213.0 1,213.0 1,213.0 100
2021/04/14 1,214.0 1,214.0 1,203.0 1,213.0 400
2021/04/13 1,220.0 1,220.0 1,201.0 1,214.0 6,400
2021/04/12 1,211.0 1,220.0 1,206.0 1,220.0 2,900
2021/04/09 1,204.0 1,204.0 1,202.0 1,202.0 1,100
2021/04/08 1,212.0 1,212.0 1,203.0 1,209.0 1,000
2021/04/07 1,218.0 1,219.0 1,210.0 1,214.0 1,200
2021/04/06 1,220.0 1,220.0 1,208.0 1,218.0 1,700
2021/04/05 1,210.0 1,215.0 1,209.0 1,215.0 2,500
2021/04/02 1,214.0 1,214.0 1,204.0 1,210.0 1,400
2021/04/01 1,215.0 1,215.0 1,204.0 1,205.0 1,400
2021/03/31 1,200.0 1,207.0 1,198.0 1,205.0 1,000
2021/03/30 1,198.0 1,200.0 1,198.0 1,200.0 600
2021/03/29 1,199.0 1,200.0 1,190.0 1,198.0 600
2021/03/26 1,191.0 1,199.0 1,188.0 1,199.0 400
2021/03/25 1,184.0 1,204.0 1,180.0 1,204.0 3,100
2021/03/24 1,197.0 1,197.0 1,184.0 1,184.0 500
2021/03/23 1,199.0 1,199.0 1,181.0 1,197.0 900
2021/03/22 1,180.0 1,200.0 1,180.0 1,200.0 400
2021/03/19 1,183.0 1,190.0 1,183.0 1,183.0 500
2021/03/18 1,200.0 1,200.0 1,180.0 1,185.0 900
2021/03/17 1,178.0 1,200.0 1,145.0 1,200.0 1,700
2021/03/16 1,180.0 1,180.0 1,180.0 1,180.0 100
2021/03/15 1,208.0 1,220.0 1,178.0 1,201.0 7,100
2021/03/12 1,175.0 1,177.0 1,174.0 1,177.0 600
2021/03/11 1,177.0 1,177.0 1,171.0 1,175.0 500
2021/03/10 1,166.0 1,175.0 1,166.0 1,175.0 1,000
2021/03/09 1,151.0 1,169.0 1,151.0 1,162.0 1,100
2021/03/08 1,151.0 1,151.0 1,150.0 1,150.0 200
2021/03/05 1,148.0 1,160.0 1,145.0 1,159.0 2,900
2021/03/04 1,143.0 1,150.0 1,143.0 1,145.0 800
2021/03/03 1,158.0 1,158.0 1,142.0 1,156.0 900
2021/03/02 1,159.0 1,159.0 1,142.0 1,143.0 600
2021/03/01 1,150.0 1,160.0 1,132.0 1,157.0 1,800
2021/02/26 1,150.0 1,158.0 1,119.0 1,150.0 1,500
2021/02/25 1,123.0 1,152.0 1,106.0 1,150.0 8,800