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
2020/09/28 1,555.0 1,580.0 1,553.0 1,580.0 10,700
2020/09/25 1,545.0 1,545.0 1,535.0 1,544.0 3,600
2020/09/24 1,543.0 1,560.0 1,543.0 1,545.0 5,500
2020/09/23 1,541.0 1,559.0 1,541.0 1,559.0 3,300
2020/09/18 1,547.0 1,559.0 1,542.0 1,559.0 5,200
2020/09/17 1,540.0 1,543.0 1,515.0 1,542.0 7,100
2020/09/16 1,529.0 1,542.0 1,528.0 1,540.0 5,100
2020/09/15 1,517.0 1,527.0 1,510.0 1,527.0 4,700
2020/09/14 1,493.0 1,528.0 1,493.0 1,528.0 12,400
2020/09/11 1,499.0 1,499.0 1,485.0 1,488.0 5,900
2020/09/10 1,488.0 1,490.0 1,481.0 1,488.0 4,700
2020/09/09 1,481.0 1,485.0 1,465.0 1,484.0 10,300
2020/09/08 1,480.0 1,482.0 1,475.0 1,482.0 3,300
2020/09/07 1,480.0 1,480.0 1,468.0 1,475.0 3,000
2020/09/04 1,468.0 1,470.0 1,463.0 1,466.0 2,200
2020/09/03 1,482.0 1,488.0 1,465.0 1,469.0 5,800
2020/09/02 1,461.0 1,473.0 1,461.0 1,465.0 6,400
2020/09/01 1,489.0 1,489.0 1,477.0 1,478.0 3,200
2020/08/31 1,466.0 1,490.0 1,466.0 1,470.0 3,800
2020/08/28 1,490.0 1,490.0 1,464.0 1,472.0 8,100
2020/08/27 1,483.0 1,483.0 1,471.0 1,478.0 2,300
2020/08/26 1,470.0 1,476.0 1,466.0 1,472.0 2,300
2020/08/25 1,466.0 1,490.0 1,466.0 1,484.0 5,900
2020/08/24 1,474.0 1,475.0 1,461.0 1,464.0 2,300
2020/08/21 1,490.0 1,490.0 1,469.0 1,478.0 2,800
2020/08/20 1,495.0 1,495.0 1,471.0 1,473.0 2,600
2020/08/19 1,480.0 1,494.0 1,480.0 1,481.0 4,200
2020/08/18 1,492.0 1,495.0 1,479.0 1,493.0 6,600
2020/08/17 1,495.0 1,495.0 1,477.0 1,486.0 5,100
2020/08/14 1,493.0 1,493.0 1,471.0 1,473.0 5,900
2020/08/13 1,496.0 1,496.0 1,485.0 1,493.0 4,300
2020/08/12 1,495.0 1,495.0 1,472.0 1,485.0 7,900
2020/08/11 1,463.0 1,503.0 1,450.0 1,495.0 18,000
2020/08/07 1,432.0 1,464.0 1,428.0 1,464.0 7,800
2020/08/06 1,445.0 1,451.0 1,433.0 1,433.0 4,300
2020/08/05 1,465.0 1,468.0 1,431.0 1,453.0 3,900
2020/08/04 1,431.0 1,452.0 1,431.0 1,449.0 5,500
2020/08/03 1,427.0 1,440.0 1,412.0 1,431.0 6,600
2020/07/31 1,446.0 1,450.0 1,401.0 1,401.0 10,600
2020/07/30 1,482.0 1,482.0 1,448.0 1,455.0 7,600
2020/07/29 1,475.0 1,480.0 1,452.0 1,452.0 4,200
2020/07/28 1,508.0 1,508.0 1,471.0 1,481.0 3,200
2020/07/27 1,480.0 1,509.0 1,465.0 1,509.0 5,900
2020/07/22 1,497.0 1,498.0 1,479.0 1,480.0 5,000
2020/07/21 1,496.0 1,500.0 1,480.0 1,500.0 4,200
2020/07/20 1,466.0 1,487.0 1,460.0 1,483.0 3,100
2020/07/17 1,482.0 1,482.0 1,463.0 1,465.0 6,400
2020/07/16 1,501.0 1,502.0 1,482.0 1,489.0 5,800
2020/07/15 1,502.0 1,515.0 1,484.0 1,515.0 10,800
2020/07/14 1,463.0 1,502.0 1,457.0 1,502.0 11,700