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 |
---|---|---|---|---|---|
2022/12/30 | 303 | 304 | 303 | 304 | 14,000 |
2022/12/29 | 302 | 304 | 302 | 302 | 7,000 |
2022/12/28 | 304 | 304 | 302 | 303 | 22,100 |
2022/12/27 | 305 | 306 | 303 | 304 | 29,800 |
2022/12/26 | 301 | 305 | 301 | 305 | 59,600 |
2022/12/23 | 304 | 304 | 302 | 303 | 19,500 |
2022/12/22 | 306 | 306 | 303 | 305 | 14,800 |
2022/12/21 | 302 | 305 | 302 | 304 | 366,900 |
2022/12/20 | 306 | 306 | 302 | 303 | 49,400 |
2022/12/19 | 304 | 307 | 304 | 306 | 19,000 |
2022/12/16 | 304 | 306 | 304 | 306 | 24,400 |
2022/12/15 | 306 | 306 | 304 | 304 | 10,100 |
2022/12/14 | 304 | 306 | 303 | 306 | 20,500 |
2022/12/13 | 305 | 305 | 303 | 304 | 13,600 |
2022/12/12 | 304 | 304 | 302 | 304 | 49,100 |
2022/12/09 | 303 | 305 | 303 | 303 | 22,000 |
2022/12/08 | 304 | 304 | 302 | 303 | 20,000 |
2022/12/07 | 303 | 305 | 303 | 304 | 23,400 |
2022/12/06 | 303 | 304 | 302 | 304 | 23,400 |
2022/12/05 | 306 | 306 | 303 | 303 | 8,900 |
2022/12/02 | 304 | 304 | 303 | 303 | 12,500 |
2022/12/01 | 306 | 306 | 304 | 304 | 12,700 |
2022/11/30 | 304 | 306 | 304 | 305 | 9,200 |
2022/11/29 | 305 | 306 | 304 | 306 | 20,100 |
2022/11/28 | 308 | 308 | 305 | 305 | 24,900 |
2022/11/25 | 304 | 308 | 303 | 306 | 65,300 |
2022/11/24 | 303 | 304 | 302 | 303 | 35,100 |
2022/11/22 | 303 | 303 | 302 | 302 | 24,100 |
2022/11/21 | 301 | 303 | 301 | 302 | 32,300 |
2022/11/18 | 301 | 302 | 301 | 301 | 13,600 |
2022/11/17 | 302 | 302 | 301 | 301 | 5,400 |
2022/11/16 | 302 | 302 | 300 | 301 | 39,800 |
2022/11/15 | 302 | 303 | 301 | 301 | 136,000 |
2022/11/14 | 311 | 317 | 311 | 311 | 44,900 |
2022/11/11 | 321 | 321 | 316 | 317 | 6,500 |
2022/11/10 | 318 | 318 | 313 | 315 | 17,700 |
2022/11/09 | 318 | 321 | 316 | 319 | 18,800 |
2022/11/08 | 320 | 323 | 319 | 323 | 10,500 |
2022/11/07 | 321 | 322 | 319 | 320 | 4,600 |
2022/11/04 | 322 | 322 | 319 | 320 | 4,700 |
2022/11/02 | 321 | 322 | 321 | 322 | 3,300 |
2022/11/01 | 320 | 324 | 320 | 324 | 6,600 |
2022/10/31 | 329 | 329 | 318 | 320 | 34,100 |
2022/10/28 | 323 | 325 | 323 | 325 | 19,800 |
2022/10/27 | 324 | 324 | 322 | 323 | 5,900 |
2022/10/26 | 323 | 324 | 322 | 324 | 7,700 |
2022/10/25 | 323 | 323 | 322 | 322 | 3,100 |
2022/10/24 | 323 | 323 | 321 | 322 | 4,900 |
2022/10/21 | 320 | 322 | 320 | 321 | 3,400 |
2022/10/20 | 321 | 322 | 321 | 321 | 11,000 |
2022/10/19 | 318 | 322 | 318 | 320 | 19,700 |
2022/10/18 | 317 | 319 | 316 | 318 | 5,700 |
2022/10/17 | 317 | 318 | 316 | 318 | 7,000 |
2022/10/14 | 317 | 318 | 317 | 318 | 3,500 |
2022/10/13 | 316 | 318 | 316 | 316 | 10,200 |
2022/10/12 | 318 | 318 | 316 | 316 | 7,300 |
2022/10/11 | 317 | 320 | 316 | 317 | 3,000 |
2022/10/07 | 317 | 318 | 317 | 318 | 8,300 |
2022/10/06 | 318 | 320 | 317 | 317 | 2,900 |
2022/10/05 | 320 | 321 | 317 | 318 | 4,100 |
2022/10/04 | 319 | 320 | 317 | 319 | 4,400 |
2022/10/03 | 322 | 322 | 316 | 319 | 14,200 |
2022/09/30 | 324 | 325 | 316 | 322 | 34,200 |
2022/09/29 | 319 | 319 | 316 | 316 | 1,600 |
2022/09/28 | 318 | 319 | 314 | 314 | 17,800 |
2022/09/27 | 323 | 323 | 319 | 319 | 9,700 |
2022/09/26 | 320 | 323 | 320 | 322 | 13,000 |
2022/09/22 | 321 | 321 | 318 | 321 | 12,100 |
2022/09/21 | 319 | 320 | 318 | 320 | 5,800 |
2022/09/20 | 320 | 321 | 319 | 319 | 8,300 |
2022/09/16 | 318 | 320 | 317 | 317 | 6,800 |
2022/09/15 | 317 | 320 | 317 | 318 | 5,300 |
2022/09/14 | 322 | 322 | 315 | 316 | 46,700 |
2022/09/13 | 324 | 324 | 322 | 322 | 9,300 |
2022/09/12 | 323 | 324 | 322 | 323 | 18,900 |
2022/09/09 | 322 | 323 | 322 | 322 | 13,900 |
2022/09/08 | 322 | 323 | 322 | 322 | 2,900 |
2022/09/07 | 322 | 323 | 322 | 322 | 8,100 |
2022/09/06 | 323 | 323 | 322 | 322 | 4,300 |
2022/09/05 | 324 | 324 | 322 | 324 | 10,200 |
2022/09/02 | 324 | 324 | 322 | 322 | 11,500 |
2022/09/01 | 323 | 325 | 322 | 324 | 35,000 |
2022/08/31 | 323 | 325 | 323 | 324 | 18,000 |
2022/08/30 | 323 | 325 | 323 | 323 | 18,700 |
2022/08/29 | 322 | 324 | 320 | 323 | 31,900 |
2022/08/26 | 323 | 326 | 321 | 323 | 231,200 |
2022/08/25 | 338 | 338 | 332 | 332 | 39,400 |
2022/08/24 | 340 | 341 | 337 | 341 | 12,400 |
2022/08/23 | 343 | 343 | 340 | 340 | 9,500 |
2022/08/22 | 353 | 353 | 338 | 347 | 26,600 |
2022/08/19 | 356 | 360 | 356 | 360 | 5,900 |
2022/08/18 | 350 | 373 | 350 | 355 | 22,700 |
2022/08/17 | 349 | 351 | 349 | 350 | 3,300 |
2022/08/16 | 350 | 350 | 348 | 348 | 7,100 |
2022/08/15 | 348 | 353 | 348 | 352 | 8,100 |
2022/08/12 | 346 | 349 | 346 | 347 | 7,900 |
2022/08/10 | 345 | 349 | 345 | 346 | 13,500 |
2022/08/09 | 353 | 353 | 346 | 348 | 8,900 |
2022/08/08 | 354 | 357 | 353 | 354 | 9,500 |
2022/08/05 | 356 | 357 | 354 | 354 | 7,300 |
2022/08/04 | 359 | 360 | 355 | 356 | 4,200 |
2022/08/03 | 361 | 361 | 359 | 359 | 8,900 |
2022/08/02 | 365 | 365 | 360 | 361 | 11,500 |
2022/08/01 | 368 | 371 | 363 | 366 | 9,400 |
2022/07/29 | 373 | 376 | 370 | 370 | 11,000 |
2022/07/28 | 371 | 373 | 370 | 370 | 5,800 |
2022/07/27 | 376 | 376 | 371 | 371 | 19,600 |
2022/07/26 | 363 | 367 | 363 | 366 | 5,800 |
2022/07/25 | 363 | 366 | 361 | 361 | 10,300 |
2022/07/22 | 360 | 366 | 360 | 363 | 12,100 |
2022/07/21 | 364 | 365 | 360 | 360 | 7,200 |
2022/07/20 | 358 | 365 | 356 | 360 | 14,100 |
2022/07/19 | 355 | 374 | 355 | 358 | 10,200 |
2022/07/15 | 354 | 355 | 354 | 355 | 4,600 |
2022/07/14 | 355 | 355 | 353 | 353 | 6,800 |
2022/07/13 | 359 | 360 | 353 | 358 | 7,700 |
2022/07/12 | 358 | 360 | 355 | 360 | 7,500 |
2022/07/11 | 355 | 369 | 355 | 358 | 7,000 |
2022/07/08 | 360 | 372 | 341 | 355 | 31,700 |
2022/07/07 | 374 | 378 | 358 | 358 | 29,900 |
2022/07/06 | 362 | 378 | 362 | 371 | 36,100 |
2022/07/05 | 360 | 366 | 359 | 366 | 20,900 |
2022/07/04 | 357 | 364 | 355 | 356 | 7,700 |
2022/07/01 | 360 | 360 | 355 | 356 | 7,100 |
2022/06/30 | 365 | 365 | 361 | 363 | 17,600 |
2022/06/29 | 358 | 364 | 357 | 362 | 10,100 |
2022/06/28 | 358 | 362 | 355 | 362 | 15,400 |
2022/06/27 | 360 | 363 | 353 | 363 | 25,000 |
2022/06/24 | 357 | 359 | 355 | 359 | 12,600 |
2022/06/23 | 355 | 358 | 348 | 358 | 12,300 |
2022/06/22 | 345 | 359 | 345 | 354 | 36,700 |
2022/06/21 | 336 | 350 | 336 | 343 | 12,400 |
2022/06/20 | 338 | 340 | 334 | 340 | 7,900 |
2022/06/17 | 343 | 345 | 338 | 340 | 20,000 |
2022/06/16 | 342 | 343 | 335 | 343 | 5,400 |
2022/06/15 | 334 | 342 | 334 | 342 | 4,300 |
2022/06/14 | 341 | 341 | 334 | 335 | 5,300 |
2022/06/13 | 335 | 347 | 333 | 340 | 11,600 |
2022/06/10 | 339 | 342 | 339 | 342 | 7,500 |
2022/06/09 | 345 | 346 | 333 | 340 | 19,400 |
2022/06/08 | 340 | 349 | 340 | 346 | 23,100 |
2022/06/07 | 336 | 337 | 334 | 337 | 12,800 |
2022/06/06 | 333 | 335 | 332 | 335 | 16,500 |
2022/06/03 | 332 | 332 | 329 | 329 | 12,700 |
2022/06/02 | 328 | 329 | 327 | 329 | 8,000 |
2022/06/01 | 326 | 330 | 324 | 328 | 11,200 |
2022/05/31 | 325 | 328 | 325 | 326 | 12,700 |
2022/05/30 | 323 | 328 | 323 | 325 | 7,200 |
2022/05/27 | 328 | 328 | 319 | 320 | 12,200 |
2022/05/26 | 322 | 324 | 321 | 321 | 2,900 |
2022/05/25 | 322 | 324 | 321 | 321 | 3,700 |
2022/05/24 | 318 | 322 | 316 | 321 | 6,000 |
2022/05/23 | 313 | 317 | 313 | 316 | 5,800 |
2022/05/20 | 311 | 316 | 309 | 313 | 2,800 |
2022/05/19 | 310 | 314 | 307 | 309 | 13,200 |
2022/05/18 | 312 | 320 | 312 | 315 | 25,300 |
2022/05/17 | 314 | 330 | 313 | 315 | 25,800 |
2022/05/16 | 311 | 320 | 311 | 315 | 23,900 |
2022/05/13 | 316 | 316 | 314 | 314 | 7,200 |
2022/05/12 | 319 | 319 | 314 | 316 | 3,500 |
2022/05/11 | 320 | 320 | 318 | 319 | 6,000 |
2022/05/10 | 317 | 320 | 317 | 320 | 13,300 |
2022/05/09 | 320 | 320 | 315 | 317 | 6,200 |
2022/05/06 | 314 | 318 | 312 | 318 | 10,300 |
2022/05/02 | 311 | 316 | 311 | 315 | 7,500 |
2022/04/28 | 312 | 317 | 310 | 313 | 9,400 |
2022/04/27 | 330 | 368 | 301 | 310 | 157,900 |
2022/04/26 | 324 | 329 | 324 | 329 | 4,600 |
2022/04/25 | 320 | 324 | 318 | 324 | 4,700 |
2022/04/22 | 317 | 320 | 317 | 320 | 5,300 |
2022/04/21 | 317 | 319 | 317 | 318 | 5,800 |
2022/04/20 | 315 | 318 | 315 | 318 | 3,100 |
2022/04/19 | 318 | 318 | 315 | 315 | 4,300 |
2022/04/18 | 318 | 318 | 315 | 317 | 4,400 |
2022/04/15 | 320 | 320 | 317 | 318 | 12,800 |
2022/04/14 | 315 | 318 | 315 | 317 | 6,200 |
2022/04/13 | 318 | 319 | 315 | 315 | 1,300 |
2022/04/12 | 319 | 321 | 316 | 319 | 6,100 |
2022/04/11 | 325 | 325 | 316 | 319 | 11,400 |
2022/04/08 | 324 | 325 | 322 | 325 | 6,100 |
2022/04/07 | 322 | 324 | 322 | 324 | 4,600 |
2022/04/06 | 323 | 323 | 322 | 322 | 5,400 |
2022/04/05 | 324 | 324 | 323 | 323 | 5,000 |
2022/04/04 | 322 | 325 | 322 | 325 | 6,700 |
2022/04/01 | 322 | 325 | 322 | 322 | 7,300 |
2022/03/31 | 323 | 326 | 322 | 322 | 11,600 |
2022/03/30 | 323 | 326 | 322 | 322 | 5,800 |
2022/03/29 | 321 | 323 | 321 | 323 | 4,500 |
2022/03/28 | 324 | 324 | 321 | 321 | 14,200 |
2022/03/25 | 321 | 325 | 319 | 325 | 14,300 |
2022/03/24 | 317 | 320 | 317 | 320 | 6,600 |
2022/03/23 | 318 | 319 | 316 | 317 | 6,000 |
2022/03/22 | 320 | 320 | 313 | 315 | 12,500 |
2022/03/18 | 312 | 316 | 308 | 313 | 13,700 |
2022/03/17 | 311 | 314 | 311 | 311 | 7,200 |
2022/03/16 | 309 | 311 | 308 | 311 | 10,200 |
2022/03/15 | 305 | 308 | 305 | 308 | 8,300 |
2022/03/14 | 307 | 308 | 305 | 305 | 7,600 |
2022/03/11 | 305 | 307 | 304 | 307 | 7,000 |
2022/03/10 | 305 | 307 | 305 | 305 | 4,500 |
2022/03/09 | 310 | 310 | 301 | 305 | 16,500 |
2022/03/08 | 311 | 312 | 310 | 311 | 7,900 |
2022/03/07 | 318 | 318 | 310 | 314 | 10,400 |
2022/03/04 | 328 | 330 | 310 | 322 | 9,800 |
2022/03/03 | 330 | 330 | 325 | 325 | 8,300 |
2022/03/02 | 325 | 331 | 325 | 331 | 10,200 |
2022/03/01 | 334 | 334 | 330 | 331 | 9,800 |
2022/02/28 | 333 | 333 | 325 | 326 | 16,400 |
2022/02/25 | 321 | 327 | 319 | 327 | 7,800 |
2022/02/24 | 316 | 320 | 315 | 317 | 5,200 |
2022/02/22 | 317 | 318 | 313 | 317 | 6,900 |
2022/02/21 | 315 | 315 | 313 | 314 | 12,200 |
2022/02/18 | 316 | 316 | 312 | 316 | 14,000 |
2022/02/17 | 316 | 318 | 314 | 316 | 12,700 |
2022/02/16 | 317 | 317 | 314 | 316 | 18,500 |
2022/02/15 | 316 | 318 | 315 | 317 | 7,700 |
2022/02/14 | 318 | 318 | 315 | 316 | 17,500 |
2022/02/10 | 319 | 322 | 318 | 321 | 10,600 |
2022/02/09 | 318 | 329 | 316 | 318 | 15,600 |
2022/02/08 | 318 | 330 | 318 | 322 | 25,000 |
2022/02/07 | 311 | 330 | 308 | 317 | 20,800 |
2022/02/04 | 309 | 310 | 307 | 307 | 7,500 |
2022/02/03 | 310 | 311 | 308 | 308 | 6,800 |
2022/02/02 | 308 | 310 | 303 | 310 | 12,700 |
2022/02/01 | 310 | 310 | 302 | 308 | 12,200 |
2022/01/31 | 304 | 308 | 303 | 305 | 18,300 |
2022/01/28 | 299 | 305 | 298 | 303 | 14,000 |
2022/01/27 | 310 | 310 | 297 | 306 | 14,400 |
2022/01/26 | 299 | 305 | 298 | 305 | 8,400 |
2022/01/25 | 302 | 302 | 295 | 299 | 11,300 |
2022/01/24 | 301 | 301 | 298 | 301 | 7,100 |
2022/01/21 | 299 | 300 | 296 | 300 | 7,400 |
2022/01/20 | 297 | 300 | 297 | 300 | 8,700 |
2022/01/19 | 298 | 299 | 295 | 299 | 13,600 |
2022/01/18 | 301 | 302 | 296 | 298 | 14,700 |
2022/01/17 | 299 | 302 | 299 | 302 | 8,400 |
2022/01/14 | 302 | 302 | 297 | 299 | 14,100 |
2022/01/13 | 300 | 305 | 300 | 302 | 10,600 |
2022/01/12 | 301 | 302 | 299 | 300 | 8,200 |
2022/01/11 | 300 | 300 | 298 | 298 | 6,200 |
2022/01/07 | 303 | 303 | 297 | 298 | 7,800 |
2022/01/06 | 298 | 301 | 295 | 301 | 30,500 |
2022/01/05 | 298 | 301 | 297 | 301 | 8,000 |
2022/01/04 | 293 | 298 | 293 | 298 | 7,900 |