南海辰村建設(1850)の株価時系列情報
南海辰村建設(1850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2021/12/30 | 288 | 294 | 288 | 292 | 12,000 |
2021/12/29 | 292 | 292 | 285 | 288 | 7,500 |
2021/12/28 | 292 | 293 | 272 | 284 | 37,300 |
2021/12/27 | 300 | 300 | 291 | 295 | 28,500 |
2021/12/24 | 299 | 299 | 293 | 298 | 10,800 |
2021/12/23 | 292 | 300 | 291 | 298 | 31,600 |
2021/12/22 | 304 | 304 | 296 | 298 | 16,000 |
2021/12/21 | 302 | 302 | 300 | 300 | 3,900 |
2021/12/20 | 305 | 305 | 296 | 300 | 17,200 |
2021/12/17 | 307 | 307 | 303 | 307 | 11,300 |
2021/12/16 | 312 | 312 | 307 | 307 | 9,900 |
2021/12/15 | 312 | 312 | 308 | 312 | 10,400 |
2021/12/14 | 313 | 313 | 312 | 312 | 8,400 |
2021/12/13 | 312 | 314 | 310 | 314 | 7,900 |
2021/12/10 | 315 | 315 | 309 | 312 | 9,400 |
2021/12/09 | 314 | 315 | 313 | 315 | 7,400 |
2021/12/08 | 316 | 316 | 312 | 314 | 14,600 |
2021/12/07 | 312 | 316 | 311 | 316 | 10,500 |
2021/12/06 | 316 | 316 | 311 | 313 | 5,700 |
2021/12/03 | 306 | 316 | 306 | 316 | 7,300 |
2021/12/02 | 306 | 309 | 304 | 308 | 11,800 |
2021/12/01 | 309 | 310 | 305 | 308 | 12,900 |
2021/11/30 | 310 | 314 | 304 | 312 | 13,400 |
2021/11/29 | 322 | 322 | 307 | 309 | 23,100 |
2021/11/26 | 321 | 323 | 318 | 322 | 15,900 |
2021/11/25 | 323 | 323 | 321 | 323 | 8,100 |
2021/11/24 | 322 | 323 | 320 | 323 | 6,600 |
2021/11/22 | 325 | 325 | 321 | 325 | 5,300 |
2021/11/19 | 322 | 325 | 320 | 325 | 14,400 |
2021/11/18 | 320 | 323 | 316 | 323 | 16,200 |
2021/11/17 | 322 | 324 | 318 | 322 | 11,100 |
2021/11/16 | 324 | 325 | 321 | 322 | 11,200 |
2021/11/15 | 320 | 326 | 319 | 326 | 13,000 |
2021/11/12 | 319 | 319 | 318 | 318 | 1,400 |
2021/11/11 | 319 | 319 | 315 | 318 | 7,100 |
2021/11/10 | 318 | 321 | 318 | 321 | 1,400 |
2021/11/09 | 319 | 320 | 319 | 319 | 8,700 |
2021/11/08 | 320 | 321 | 316 | 321 | 4,900 |
2021/11/05 | 323 | 323 | 319 | 321 | 2,200 |
2021/11/04 | 322 | 323 | 321 | 321 | 3,000 |
2021/11/02 | 320 | 325 | 320 | 323 | 10,000 |
2021/11/01 | 320 | 322 | 319 | 322 | 6,100 |
2021/10/29 | 318 | 323 | 316 | 317 | 16,400 |
2021/10/28 | 326 | 326 | 318 | 324 | 14,400 |
2021/10/27 | 327 | 328 | 325 | 327 | 13,400 |
2021/10/26 | 324 | 326 | 320 | 326 | 13,100 |
2021/10/25 | 322 | 324 | 321 | 324 | 7,500 |
2021/10/22 | 318 | 322 | 318 | 322 | 5,800 |
2021/10/21 | 320 | 320 | 318 | 318 | 12,900 |
2021/10/20 | 322 | 322 | 318 | 320 | 15,100 |
2021/10/19 | 322 | 322 | 321 | 321 | 6,400 |
2021/10/18 | 322 | 322 | 321 | 321 | 7,900 |
2021/10/15 | 323 | 323 | 321 | 321 | 12,600 |
2021/10/14 | 323 | 323 | 321 | 322 | 5,500 |
2021/10/13 | 321 | 323 | 321 | 323 | 6,700 |
2021/10/12 | 321 | 325 | 321 | 322 | 7,900 |
2021/10/11 | 321 | 323 | 321 | 322 | 11,200 |
2021/10/08 | 323 | 325 | 321 | 321 | 16,400 |
2021/10/07 | 323 | 324 | 321 | 322 | 10,700 |
2021/10/06 | 323 | 328 | 321 | 321 | 10,800 |
2021/10/05 | 325 | 326 | 322 | 326 | 10,700 |
2021/10/04 | 328 | 328 | 321 | 322 | 14,500 |
2021/10/01 | 327 | 328 | 325 | 325 | 10,700 |
2021/09/30 | 330 | 331 | 325 | 328 | 10,200 |
2021/09/29 | 330 | 330 | 325 | 330 | 6,900 |
2021/09/28 | 330 | 331 | 324 | 331 | 8,700 |
2021/09/27 | 331 | 332 | 321 | 329 | 20,000 |
2021/09/24 | 321 | 329 | 321 | 329 | 15,400 |
2021/09/22 | 338 | 338 | 309 | 320 | 53,700 |
2021/09/21 | 332 | 340 | 330 | 335 | 15,800 |
2021/09/17 | 336 | 338 | 334 | 334 | 8,300 |
2021/09/16 | 337 | 340 | 333 | 339 | 21,800 |
2021/09/15 | 334 | 336 | 328 | 331 | 23,800 |
2021/09/14 | 332 | 338 | 331 | 334 | 10,000 |
2021/09/13 | 333 | 340 | 331 | 331 | 9,300 |
2021/09/10 | 325 | 334 | 325 | 333 | 10,900 |
2021/09/09 | 337 | 340 | 326 | 326 | 14,000 |
2021/09/08 | 345 | 345 | 335 | 339 | 8,600 |
2021/09/07 | 342 | 348 | 333 | 345 | 38,600 |
2021/09/06 | 350 | 354 | 337 | 344 | 26,700 |
2021/09/03 | 328 | 354 | 328 | 350 | 42,800 |
2021/09/02 | 334 | 337 | 328 | 331 | 36,200 |
2021/09/01 | 319 | 336 | 319 | 336 | 43,300 |
2021/08/31 | 322 | 322 | 318 | 318 | 8,900 |
2021/08/30 | 323 | 323 | 318 | 321 | 11,800 |
2021/08/27 | 320 | 322 | 312 | 318 | 17,300 |
2021/08/26 | 318 | 320 | 316 | 320 | 8,300 |
2021/08/25 | 320 | 320 | 313 | 318 | 14,200 |
2021/08/24 | 307 | 312 | 307 | 312 | 4,900 |
2021/08/23 | 305 | 309 | 305 | 306 | 9,600 |
2021/08/20 | 307 | 307 | 305 | 305 | 9,300 |
2021/08/19 | 310 | 310 | 306 | 307 | 10,300 |
2021/08/18 | 311 | 311 | 307 | 310 | 6,000 |
2021/08/17 | 310 | 314 | 307 | 310 | 7,100 |
2021/08/16 | 310 | 310 | 307 | 309 | 8,100 |
2021/08/13 | 311 | 311 | 310 | 310 | 4,100 |
2021/08/12 | 311 | 311 | 308 | 310 | 5,900 |
2021/08/11 | 313 | 313 | 305 | 309 | 12,500 |
2021/08/10 | 314 | 315 | 314 | 314 | 5,200 |
2021/08/06 | 310 | 315 | 310 | 314 | 8,300 |
2021/08/05 | 311 | 315 | 310 | 311 | 6,000 |
2021/08/04 | 311 | 315 | 310 | 311 | 9,300 |
2021/08/03 | 311 | 313 | 310 | 310 | 3,300 |
2021/08/02 | 309 | 314 | 309 | 312 | 8,200 |
2021/07/30 | 317 | 318 | 311 | 312 | 13,500 |
2021/07/29 | 327 | 327 | 323 | 325 | 9,800 |
2021/07/28 | 327 | 328 | 326 | 328 | 5,000 |
2021/07/27 | 330 | 330 | 320 | 329 | 15,100 |
2021/07/26 | 327 | 329 | 324 | 329 | 10,800 |
2021/07/21 | 324 | 325 | 315 | 325 | 8,000 |
2021/07/20 | 315 | 320 | 312 | 318 | 14,400 |
2021/07/19 | 325 | 325 | 319 | 320 | 7,600 |
2021/07/16 | 322 | 325 | 322 | 325 | 11,400 |
2021/07/15 | 321 | 329 | 316 | 322 | 28,300 |
2021/07/14 | 330 | 330 | 318 | 320 | 14,100 |
2021/07/13 | 330 | 334 | 322 | 334 | 15,500 |
2021/07/12 | 326 | 331 | 320 | 331 | 19,400 |
2021/07/09 | 325 | 326 | 319 | 326 | 8,800 |
2021/07/08 | 330 | 330 | 323 | 327 | 5,700 |
2021/07/07 | 319 | 330 | 319 | 330 | 14,400 |
2021/07/06 | 319 | 322 | 319 | 320 | 8,700 |
2021/07/05 | 319 | 326 | 318 | 320 | 15,900 |
2021/07/02 | 309 | 332 | 309 | 320 | 32,700 |
2021/07/01 | 310 | 311 | 309 | 309 | 8,500 |
2021/06/30 | 315 | 316 | 310 | 310 | 12,000 |
2021/06/29 | 315 | 316 | 314 | 315 | 8,500 |
2021/06/28 | 318 | 318 | 313 | 315 | 16,700 |
2021/06/25 | 310 | 315 | 310 | 312 | 16,500 |
2021/06/24 | 306 | 308 | 303 | 308 | 9,400 |
2021/06/23 | 307 | 308 | 304 | 304 | 29,200 |
2021/06/22 | 310 | 310 | 306 | 308 | 5,500 |
2021/06/21 | 305 | 310 | 305 | 306 | 11,000 |
2021/06/18 | 306 | 307 | 306 | 306 | 6,000 |
2021/06/17 | 308 | 308 | 305 | 306 | 4,600 |
2021/06/16 | 307 | 308 | 305 | 308 | 17,300 |
2021/06/15 | 311 | 311 | 307 | 307 | 3,400 |
2021/06/14 | 311 | 315 | 305 | 311 | 16,300 |
2021/06/11 | 309 | 312 | 309 | 312 | 2,200 |
2021/06/10 | 307 | 310 | 306 | 309 | 2,600 |
2021/06/09 | 310 | 315 | 307 | 307 | 8,200 |
2021/06/08 | 309 | 313 | 309 | 310 | 6,700 |
2021/06/07 | 313 | 315 | 308 | 311 | 15,900 |
2021/06/04 | 304 | 314 | 304 | 313 | 10,500 |
2021/06/03 | 304 | 308 | 303 | 308 | 8,100 |
2021/06/02 | 298 | 304 | 298 | 304 | 7,000 |
2021/06/01 | 302 | 302 | 295 | 296 | 11,600 |
2021/05/31 | 304 | 305 | 303 | 303 | 9,700 |
2021/05/28 | 302 | 302 | 300 | 301 | 6,500 |
2021/05/27 | 308 | 308 | 300 | 302 | 14,200 |
2021/05/26 | 298 | 306 | 298 | 305 | 10,600 |
2021/05/25 | 301 | 303 | 300 | 303 | 11,800 |
2021/05/24 | 300 | 301 | 300 | 300 | 7,500 |
2021/05/21 | 303 | 303 | 297 | 297 | 9,600 |
2021/05/20 | 294 | 303 | 294 | 303 | 9,700 |
2021/05/19 | 291 | 294 | 291 | 293 | 8,800 |
2021/05/18 | 294 | 296 | 294 | 296 | 7,700 |
2021/05/17 | 298 | 300 | 294 | 294 | 7,100 |
2021/05/14 | 300 | 300 | 293 | 294 | 17,200 |
2021/05/13 | 301 | 302 | 296 | 298 | 11,000 |
2021/05/12 | 299 | 310 | 299 | 304 | 15,500 |
2021/05/11 | 309 | 309 | 300 | 301 | 21,100 |
2021/05/10 | 310 | 310 | 307 | 310 | 11,100 |
2021/05/07 | 308 | 310 | 305 | 307 | 8,200 |
2021/05/06 | 306 | 309 | 302 | 309 | 17,400 |
2021/04/30 | 313 | 313 | 308 | 308 | 15,800 |
2021/04/28 | 307 | 307 | 305 | 307 | 5,200 |
2021/04/27 | 312 | 312 | 303 | 304 | 17,200 |
2021/04/26 | 308 | 311 | 304 | 308 | 13,100 |
2021/04/23 | 311 | 312 | 309 | 309 | 7,400 |
2021/04/22 | 312 | 312 | 305 | 311 | 6,800 |
2021/04/21 | 311 | 312 | 306 | 307 | 8,400 |
2021/04/20 | 309 | 312 | 307 | 312 | 7,200 |
2021/04/19 | 311 | 314 | 309 | 309 | 10,900 |
2021/04/16 | 309 | 311 | 309 | 309 | 9,500 |
2021/04/15 | 307 | 312 | 305 | 310 | 8,500 |
2021/04/14 | 312 | 312 | 305 | 308 | 12,700 |
2021/04/13 | 317 | 317 | 310 | 310 | 12,900 |
2021/04/12 | 316 | 318 | 316 | 316 | 5,700 |
2021/04/09 | 321 | 321 | 317 | 317 | 9,600 |
2021/04/08 | 320 | 320 | 314 | 319 | 7,900 |
2021/04/07 | 321 | 321 | 317 | 318 | 4,900 |
2021/04/06 | 324 | 324 | 315 | 321 | 16,800 |
2021/04/05 | 322 | 325 | 320 | 324 | 7,600 |
2021/04/02 | 320 | 323 | 319 | 321 | 8,000 |
2021/04/01 | 317 | 323 | 316 | 316 | 14,300 |
2021/03/31 | 333 | 335 | 324 | 324 | 13,300 |
2021/03/30 | 308 | 349 | 307 | 327 | 94,700 |
2021/03/29 | 330 | 330 | 310 | 311 | 23,500 |
2021/03/26 | 324 | 327 | 313 | 327 | 21,100 |
2021/03/25 | 331 | 335 | 321 | 323 | 11,900 |
2021/03/24 | 337 | 337 | 320 | 323 | 20,900 |
2021/03/23 | 338 | 338 | 333 | 336 | 7,900 |
2021/03/22 | 332 | 335 | 331 | 335 | 6,500 |
2021/03/19 | 330 | 333 | 328 | 332 | 2,800 |
2021/03/18 | 334 | 336 | 326 | 335 | 3,900 |
2021/03/17 | 323 | 337 | 323 | 333 | 34,700 |
2021/03/16 | 327 | 327 | 323 | 323 | 2,400 |
2021/03/15 | 325 | 327 | 321 | 323 | 5,800 |
2021/03/12 | 328 | 328 | 319 | 325 | 6,500 |
2021/03/11 | 316 | 327 | 316 | 327 | 16,800 |
2021/03/10 | 314 | 314 | 314 | 314 | 4,800 |
2021/03/09 | 315 | 316 | 310 | 310 | 15,800 |
2021/03/08 | 312 | 314 | 307 | 314 | 9,700 |
2021/03/05 | 308 | 308 | 304 | 306 | 3,100 |
2021/03/04 | 311 | 315 | 304 | 304 | 14,500 |
2021/03/03 | 314 | 316 | 312 | 313 | 4,900 |
2021/03/02 | 317 | 327 | 312 | 317 | 13,700 |
2021/03/01 | 313 | 316 | 313 | 313 | 11,500 |
2021/02/26 | 315 | 316 | 311 | 316 | 11,600 |
2021/02/25 | 316 | 316 | 314 | 316 | 8,500 |
2021/02/24 | 314 | 316 | 309 | 314 | 46,900 |
2021/02/22 | 314 | 314 | 305 | 314 | 18,800 |
2021/02/19 | 316 | 316 | 308 | 309 | 7,700 |
2021/02/18 | 314 | 315 | 312 | 312 | 7,100 |
2021/02/17 | 317 | 317 | 300 | 312 | 22,600 |
2021/02/16 | 323 | 323 | 319 | 319 | 8,600 |
2021/02/15 | 322 | 328 | 321 | 325 | 10,600 |
2021/02/12 | 327 | 327 | 315 | 323 | 9,800 |
2021/02/10 | 320 | 324 | 317 | 324 | 7,600 |
2021/02/09 | 321 | 321 | 319 | 319 | 7,100 |
2021/02/08 | 323 | 330 | 317 | 321 | 9,900 |
2021/02/05 | 318 | 330 | 312 | 323 | 32,500 |
2021/02/04 | 313 | 318 | 312 | 312 | 7,400 |
2021/02/03 | 313 | 319 | 306 | 314 | 19,100 |
2021/02/02 | 313 | 315 | 306 | 309 | 8,500 |
2021/02/01 | 309 | 317 | 297 | 313 | 45,400 |
2021/01/29 | 326 | 333 | 314 | 317 | 19,400 |
2021/01/28 | 337 | 337 | 325 | 327 | 9,100 |
2021/01/27 | 341 | 341 | 333 | 337 | 9,700 |
2021/01/26 | 333 | 339 | 326 | 339 | 6,200 |
2021/01/25 | 335 | 340 | 322 | 334 | 13,900 |
2021/01/22 | 320 | 326 | 320 | 326 | 3,000 |
2021/01/21 | 320 | 325 | 318 | 319 | 4,600 |
2021/01/20 | 334 | 334 | 317 | 324 | 15,000 |
2021/01/19 | 337 | 337 | 329 | 332 | 3,800 |
2021/01/18 | 333 | 337 | 330 | 331 | 8,100 |
2021/01/15 | 330 | 337 | 328 | 331 | 96,700 |
2021/01/14 | 333 | 341 | 323 | 330 | 24,100 |
2021/01/13 | 340 | 347 | 335 | 341 | 16,100 |
2021/01/12 | 340 | 356 | 335 | 340 | 75,800 |
2021/01/08 | 319 | 350 | 308 | 340 | 147,900 |
2021/01/07 | 314 | 329 | 305 | 327 | 58,500 |
2021/01/06 | 309 | 315 | 308 | 315 | 18,200 |
2021/01/05 | 310 | 312 | 297 | 309 | 36,400 |
2021/01/04 | 300 | 314 | 292 | 313 | 43,100 |