秋川牧園(1380) JASDAQ 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
2021/06/22 1,152.0 1,157.0 1,120.0 1,120.0 1,100
2021/06/21 1,167.0 1,167.0 1,140.0 1,150.0 2,100
2021/06/18 1,173.0 1,173.0 1,156.0 1,164.0 1,800
2021/06/17 1,170.0 1,177.0 1,156.0 1,156.0 2,400
2021/06/16 1,154.0 1,199.0 1,154.0 1,187.0 2,900
2021/06/15 1,160.0 1,162.0 1,130.0 1,140.0 2,600
2021/06/14 1,153.0 1,162.0 1,141.0 1,143.0 1,500
2021/06/11 1,170.0 1,170.0 1,139.0 1,153.0 1,600
2021/06/10 1,150.0 1,169.0 1,150.0 1,168.0 1,000
2021/06/09 1,176.0 1,280.0 1,150.0 1,150.0 21,900
2021/06/08 1,119.0 1,133.0 1,100.0 1,133.0 1,000
2021/06/07 1,115.0 1,130.0 1,107.0 1,130.0 500
2021/06/04 1,102.0 1,129.0 1,102.0 1,107.0 2,800
2021/06/03 1,126.0 1,126.0 1,102.0 1,102.0 1,700
2021/06/02 1,136.0 1,136.0 1,115.0 1,115.0 400
2021/06/01 1,121.0 1,136.0 1,116.0 1,136.0 1,200
2021/05/31 1,140.0 1,148.0 1,130.0 1,139.0 1,200
2021/05/28 1,130.0 1,149.0 1,130.0 1,131.0 600
2021/05/27 1,138.0 1,153.0 1,111.0 1,127.0 1,600
2021/05/26 1,140.0 1,156.0 1,138.0 1,138.0 1,000
2021/05/25 1,136.0 1,158.0 1,135.0 1,135.0 2,900
2021/05/24 1,145.0 1,155.0 1,137.0 1,137.0 1,400
2021/05/21 1,169.0 1,169.0 1,144.0 1,144.0 1,900
2021/05/20 1,151.0 1,171.0 1,146.0 1,163.0 2,400
2021/05/19 1,145.0 1,167.0 1,145.0 1,155.0 800
2021/05/18 1,170.0 1,170.0 1,137.0 1,137.0 3,000
2021/05/17 1,187.0 1,187.0 1,170.0 1,171.0 1,800
2021/05/14 1,179.0 1,194.0 1,177.0 1,189.0 1,200
2021/05/13 1,171.0 1,187.0 1,170.0 1,172.0 700
2021/05/12 1,196.0 1,196.0 1,171.0 1,189.0 1,200
2021/05/11 1,165.0 1,197.0 1,165.0 1,197.0 2,600
2021/05/10 1,170.0 1,187.0 1,170.0 1,176.0 1,000
2021/05/07 1,168.0 1,186.0 1,168.0 1,170.0 1,100
2021/05/06 1,173.0 1,199.0 1,170.0 1,186.0 1,800
2021/04/30 1,175.0 1,175.0 1,166.0 1,172.0 2,100
2021/04/28 1,189.0 1,209.0 1,176.0 1,176.0 4,000
2021/04/27 1,180.0 1,190.0 1,171.0 1,189.0 800
2021/04/26 1,171.0 1,179.0 1,170.0 1,170.0 3,300
2021/04/23 1,180.0 1,180.0 1,173.0 1,173.0 1,000
2021/04/22 1,175.0 1,180.0 1,175.0 1,180.0 1,800
2021/04/21 1,180.0 1,180.0 1,164.0 1,170.0 1,600
2021/04/20 1,182.0 1,187.0 1,180.0 1,180.0 2,800
2021/04/19 1,211.0 1,211.0 1,182.0 1,182.0 2,500
2021/04/16 1,204.0 1,205.0 1,200.0 1,201.0 1,700
2021/04/15 1,214.0 1,214.0 1,183.0 1,204.0 3,800
2021/04/14 1,204.0 1,205.0 1,201.0 1,201.0 1,100
2021/04/13 1,223.0 1,223.0 1,200.0 1,200.0 4,200
2021/04/12 1,205.0 1,227.0 1,205.0 1,227.0 1,400
2021/04/09 1,220.0 1,220.0 1,203.0 1,203.0 900
2021/04/08 1,209.0 1,223.0 1,206.0 1,223.0 2,300