穴吹興産(8928) 1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
2021/01/21 - - - - -
2021/01/20 1,635.0 1,635.0 1,622.0 1,622.0 2,800
2021/01/19 1,619.0 1,633.0 1,619.0 1,624.0 2,600
2021/01/18 1,625.0 1,625.0 1,617.0 1,619.0 1,800
2021/01/15 1,630.0 1,637.0 1,617.0 1,617.0 11,200
2021/01/14 1,637.0 1,642.0 1,635.0 1,642.0 3,300
2021/01/13 1,637.0 1,643.0 1,635.0 1,637.0 4,100
2021/01/12 1,643.0 1,643.0 1,630.0 1,637.0 4,900
2021/01/08 1,624.0 1,643.0 1,620.0 1,643.0 6,500
2021/01/07 1,637.0 1,637.0 1,625.0 1,629.0 5,700
2021/01/06 1,631.0 1,631.0 1,604.0 1,629.0 8,500
2021/01/05 1,649.0 1,649.0 1,620.0 1,632.0 8,600
2021/01/04 1,661.0 1,661.0 1,626.0 1,649.0 6,900
2020/12/30 1,660.0 1,660.0 1,645.0 1,651.0 3,300
2020/12/29 1,640.0 1,654.0 1,640.0 1,654.0 4,800
2020/12/28 1,650.0 1,656.0 1,643.0 1,655.0 6,900
2020/12/25 1,644.0 1,666.0 1,644.0 1,666.0 4,700
2020/12/24 1,643.0 1,657.0 1,643.0 1,654.0 3,000
2020/12/23 1,659.0 1,659.0 1,639.0 1,646.0 3,400
2020/12/22 1,675.0 1,678.0 1,657.0 1,657.0 7,400
2020/12/21 1,673.0 1,679.0 1,672.0 1,678.0 3,800
2020/12/18 1,671.0 1,673.0 1,666.0 1,673.0 3,900
2020/12/17 1,672.0 1,672.0 1,664.0 1,665.0 1,600
2020/12/16 1,670.0 1,670.0 1,660.0 1,664.0 3,900
2020/12/15 1,673.0 1,673.0 1,664.0 1,664.0 2,600
2020/12/14 1,631.0 1,670.0 1,631.0 1,663.0 5,700
2020/12/11 1,670.0 1,670.0 1,640.0 1,640.0 7,200
2020/12/10 1,664.0 1,668.0 1,655.0 1,655.0 2,900
2020/12/09 1,671.0 1,671.0 1,650.0 1,667.0 1,300
2020/12/08 1,631.0 1,670.0 1,630.0 1,660.0 4,100
2020/12/07 1,677.0 1,681.0 1,644.0 1,644.0 4,200
2020/12/04 1,676.0 1,676.0 1,661.0 1,671.0 2,500
2020/12/03 1,649.0 1,686.0 1,649.0 1,686.0 4,500
2020/12/02 1,649.0 1,650.0 1,639.0 1,639.0 5,800
2020/12/01 1,680.0 1,680.0 1,649.0 1,649.0 6,500
2020/11/30 1,695.0 1,695.0 1,673.0 1,681.0 8,300
2020/11/27 1,624.0 1,666.0 1,624.0 1,666.0 7,000
2020/11/26 1,621.0 1,627.0 1,621.0 1,624.0 2,600
2020/11/25 1,653.0 1,663.0 1,620.0 1,620.0 5,700
2020/11/24 1,643.0 1,718.0 1,640.0 1,653.0 10,400
2020/11/20 1,621.0 1,643.0 1,620.0 1,620.0 6,100
2020/11/19 1,643.0 1,647.0 1,635.0 1,635.0 4,000
2020/11/18 1,675.0 1,675.0 1,630.0 1,630.0 6,800
2020/11/17 1,658.0 1,683.0 1,658.0 1,675.0 6,200
2020/11/16 1,638.0 1,673.0 1,626.0 1,673.0 7,100
2020/11/13 1,647.0 1,648.0 1,624.0 1,625.0 10,600
2020/11/12 1,690.0 1,713.0 1,683.0 1,683.0 7,800
2020/11/11 1,698.0 1,717.0 1,679.0 1,713.0 12,300
2020/11/10 1,700.0 1,700.0 1,675.0 1,694.0 14,300
2020/11/09 1,670.0 1,684.0 1,662.0 1,684.0 9,600