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
2020/11/25 1,068.0 1,070.0 1,061.0 1,062.0 1,500
2020/11/24 1,066.0 1,066.0 1,060.0 1,060.0 1,200
2020/11/20 1,066.0 1,067.0 1,066.0 1,066.0 900
2020/11/19 1,076.0 1,076.0 1,066.0 1,066.0 3,300
2020/11/18 1,078.0 1,081.0 1,076.0 1,076.0 1,600
2020/11/17 1,080.0 1,082.0 1,078.0 1,078.0 1,300
2020/11/16 1,082.0 1,097.0 1,080.0 1,080.0 1,100
2020/11/13 1,091.0 1,109.0 1,080.0 1,085.0 7,100
2020/11/12 1,100.0 1,100.0 1,095.0 1,099.0 2,000
2020/11/11 1,097.0 1,097.0 1,089.0 1,089.0 1,200
2020/11/10 1,092.0 1,097.0 1,092.0 1,092.0 1,000
2020/11/09 1,090.0 1,090.0 1,089.0 1,090.0 800
2020/11/06 1,093.0 1,093.0 1,090.0 1,090.0 900
2020/11/05 1,097.0 1,099.0 1,093.0 1,093.0 1,900
2020/11/04 1,092.0 1,097.0 1,087.0 1,097.0 2,200
2020/11/02 1,094.0 1,094.0 1,090.0 1,090.0 600
2020/10/30 1,094.0 1,094.0 1,085.0 1,085.0 800
2020/10/29 1,093.0 1,093.0 1,089.0 1,089.0 200
2020/10/28 1,077.0 1,086.0 1,077.0 1,086.0 700
2020/10/27 1,080.0 1,095.0 1,080.0 1,095.0 600
2020/10/26 1,085.0 1,085.0 1,085.0 1,085.0 300
2020/10/23 1,080.0 1,091.0 1,080.0 1,080.0 1,200
2020/10/22 1,080.0 1,080.0 1,080.0 1,080.0 600
2020/10/21 1,071.0 1,091.0 1,071.0 1,088.0 1,500
2020/10/20 1,071.0 1,088.0 1,071.0 1,080.0 2,200
2020/10/19 1,076.0 1,077.0 1,076.0 1,077.0 300
2020/10/16 1,086.0 1,086.0 1,077.0 1,086.0 1,700
2020/10/15 1,082.0 1,082.0 1,080.0 1,080.0 500
2020/10/14 1,082.0 1,089.0 1,082.0 1,089.0 500
2020/10/13 1,085.0 1,090.0 1,085.0 1,089.0 4,600
2020/10/12 1,090.0 1,091.0 1,085.0 1,087.0 2,900
2020/10/09 1,081.0 1,092.0 1,081.0 1,085.0 1,100
2020/10/08 1,101.0 1,109.0 1,078.0 1,078.0 4,100
2020/10/07 1,076.0 1,110.0 1,076.0 1,103.0 6,200
2020/10/06 1,091.0 1,091.0 1,082.0 1,082.0 1,300
2020/10/05 1,092.0 1,106.0 1,082.0 1,090.0 4,300
2020/10/02 1,114.0 1,114.0 1,090.0 1,100.0 3,400
2020/10/01 1,088.0 1,088.0 1,088.0 1,088.0 -
2020/09/30 1,080.0 1,088.0 1,076.0 1,088.0 1,900
2020/09/29 1,080.0 1,080.0 1,076.0 1,079.0 1,500
2020/09/28 1,080.0 1,082.0 1,076.0 1,080.0 2,500
2020/09/25 1,093.0 1,093.0 1,080.0 1,080.0 700
2020/09/24 1,115.0 1,115.0 1,055.0 1,088.0 3,400
2020/09/23 1,118.0 1,122.0 1,115.0 1,115.0 1,300
2020/09/18 1,122.0 1,122.0 1,120.0 1,121.0 500
2020/09/17 1,129.0 1,129.0 1,115.0 1,122.0 1,800
2020/09/16 1,130.0 1,130.0 1,129.0 1,129.0 200
2020/09/15 1,135.0 1,135.0 1,135.0 1,135.0 500
2020/09/14 1,132.0 1,145.0 1,120.0 1,135.0 5,900
2020/09/11 1,131.0 1,132.0 1,125.0 1,132.0 1,700