兼房(5984)の株価時系列情報
兼房(5984)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 |
---|---|---|---|---|---|
2019/12/30 | 751 | 754 | 751 | 752 | 2,100 |
2019/12/27 | 754 | 758 | 751 | 751 | 1,400 |
2019/12/26 | 754 | 758 | 754 | 758 | 2,400 |
2019/12/25 | 756 | 756 | 745 | 750 | 3,500 |
2019/12/24 | 750 | 756 | 746 | 752 | 7,600 |
2019/12/23 | 756 | 763 | 744 | 750 | 11,500 |
2019/12/20 | 750 | 755 | 750 | 755 | 4,500 |
2019/12/19 | 762 | 762 | 740 | 750 | 41,600 |
2019/12/18 | 771 | 771 | 753 | 756 | 8,200 |
2019/12/17 | 761 | 771 | 761 | 769 | 3,100 |
2019/12/16 | 760 | 762 | 759 | 759 | 12,300 |
2019/12/13 | 768 | 770 | 766 | 768 | 5,300 |
2019/12/12 | 772 | 773 | 763 | 767 | 11,500 |
2019/12/11 | 779 | 779 | 762 | 765 | 21,900 |
2019/12/10 | 780 | 781 | 774 | 778 | 4,700 |
2019/12/09 | 779 | 783 | 777 | 777 | 4,600 |
2019/12/06 | 778 | 782 | 775 | 779 | 8,800 |
2019/12/05 | 778 | 778 | 776 | 777 | 1,900 |
2019/12/04 | 777 | 777 | 776 | 777 | 1,700 |
2019/12/03 | 777 | 777 | 775 | 777 | 700 |
2019/12/02 | 780 | 780 | 776 | 777 | 900 |
2019/11/29 | 780 | 780 | 777 | 777 | 300 |
2019/11/28 | 779 | 781 | 779 | 781 | 1,200 |
2019/11/27 | 780 | 780 | 780 | 780 | 600 |
2019/11/26 | 782 | 782 | 779 | 780 | 1,100 |
2019/11/25 | 789 | 789 | 775 | 781 | 1,600 |
2019/11/22 | 770 | 776 | 770 | 776 | 4,100 |
2019/11/21 | 772 | 773 | 768 | 768 | 6,700 |
2019/11/20 | 785 | 785 | 771 | 772 | 7,900 |
2019/11/19 | 798 | 798 | 783 | 785 | 3,000 |
2019/11/18 | 785 | 800 | 785 | 788 | 1,600 |
2019/11/15 | 786 | 786 | 784 | 784 | 1,700 |
2019/11/14 | 794 | 796 | 785 | 787 | 1,500 |
2019/11/13 | 788 | 803 | 785 | 788 | 8,600 |
2019/11/12 | 800 | 801 | 798 | 798 | 3,300 |
2019/11/11 | 800 | 801 | 799 | 801 | 10,700 |
2019/11/08 | 792 | 799 | 792 | 799 | 3,100 |
2019/11/07 | 798 | 799 | 787 | 790 | 2,100 |
2019/11/06 | 785 | 790 | 784 | 790 | 900 |
2019/11/05 | 799 | 799 | 784 | 785 | 1,800 |
2019/11/01 | 781 | 790 | 781 | 783 | 6,200 |
2019/10/31 | 780 | 785 | 780 | 782 | 3,600 |
2019/10/30 | 788 | 788 | 784 | 784 | 2,600 |
2019/10/29 | 790 | 791 | 788 | 788 | 2,700 |
2019/10/28 | 791 | 791 | 786 | 790 | 10,700 |
2019/10/25 | 792 | 792 | 790 | 791 | 900 |
2019/10/24 | 796 | 796 | 794 | 794 | 500 |
2019/10/23 | 796 | 799 | 796 | 796 | 1,400 |
2019/10/21 | 789 | 800 | 789 | 795 | 1,500 |
2019/10/18 | 792 | 795 | 784 | 795 | 3,000 |
2019/10/17 | 788 | 792 | 788 | 791 | 2,100 |
2019/10/16 | 800 | 800 | 795 | 795 | 1,700 |
2019/10/15 | 800 | 800 | 791 | 799 | 3,000 |
2019/10/11 | 800 | 800 | 791 | 791 | 600 |
2019/10/10 | 800 | 800 | 781 | 787 | 2,000 |
2019/10/09 | 801 | 801 | 799 | 799 | 4,500 |
2019/10/08 | 795 | 795 | 788 | 791 | 1,500 |
2019/10/07 | 775 | 784 | 775 | 784 | 1,000 |
2019/10/04 | 792 | 792 | 781 | 781 | 2,000 |
2019/10/03 | 790 | 799 | 790 | 791 | 1,900 |
2019/10/01 | 800 | 800 | 783 | 796 | 1,000 |
2019/09/30 | 790 | 790 | 788 | 788 | 600 |
2019/09/27 | 796 | 796 | 790 | 790 | 500 |
2019/09/26 | 800 | 800 | 800 | 800 | 500 |
2019/09/25 | 792 | 799 | 792 | 794 | 2,700 |
2019/09/24 | 799 | 803 | 799 | 802 | 900 |
2019/09/20 | 797 | 800 | 797 | 797 | 900 |
2019/09/19 | 799 | 800 | 792 | 792 | 2,300 |
2019/09/18 | 800 | 800 | 792 | 793 | 2,100 |
2019/09/17 | 806 | 806 | 798 | 798 | 1,500 |
2019/09/13 | 800 | 800 | 799 | 800 | 2,700 |
2019/09/12 | 800 | 812 | 800 | 807 | 1,300 |
2019/09/11 | 800 | 800 | 800 | 800 | 100 |
2019/09/10 | 797 | 803 | 797 | 803 | 600 |
2019/09/09 | 810 | 810 | 797 | 797 | 5,500 |
2019/09/06 | 800 | 807 | 799 | 800 | 2,500 |
2019/09/05 | 798 | 801 | 795 | 795 | 2,200 |
2019/09/04 | 801 | 801 | 790 | 791 | 4,100 |
2019/09/03 | 800 | 800 | 798 | 800 | 1,800 |
2019/09/02 | 800 | 801 | 799 | 799 | 400 |
2019/08/30 | 801 | 801 | 801 | 801 | 200 |
2019/08/29 | 804 | 804 | 804 | 804 | 100 |
2019/08/28 | 808 | 808 | 800 | 807 | 500 |
2019/08/27 | 800 | 801 | 799 | 801 | 500 |
2019/08/26 | 799 | 799 | 795 | 795 | 900 |
2019/08/23 | 802 | 809 | 802 | 809 | 600 |
2019/08/22 | 807 | 808 | 807 | 807 | 2,000 |
2019/08/21 | 814 | 820 | 805 | 805 | 5,300 |
2019/08/20 | 807 | 818 | 795 | 799 | 5,000 |
2019/08/19 | 824 | 824 | 824 | 824 | 100 |
2019/08/16 | 825 | 825 | 825 | 825 | 100 |
2019/08/15 | 819 | 825 | 819 | 825 | 200 |
2019/08/14 | 825 | 827 | 817 | 826 | 1,300 |
2019/08/13 | 826 | 826 | 826 | 826 | 400 |
2019/08/09 | 844 | 844 | 832 | 832 | 900 |
2019/08/08 | 847 | 850 | 830 | 830 | 5,700 |
2019/08/07 | 845 | 845 | 845 | 845 | 200 |
2019/08/06 | 818 | 850 | 818 | 845 | 7,100 |
2019/08/05 | 844 | 848 | 844 | 848 | 1,200 |
2019/08/02 | 869 | 875 | 859 | 859 | 4,400 |
2019/08/01 | 869 | 874 | 863 | 874 | 600 |
2019/07/31 | 880 | 880 | 869 | 869 | 1,700 |
2019/07/30 | 883 | 883 | 875 | 875 | 900 |
2019/07/29 | 883 | 883 | 882 | 882 | 200 |
2019/07/25 | 883 | 883 | 883 | 883 | 100 |
2019/07/24 | 879 | 889 | 878 | 887 | 800 |
2019/07/23 | 880 | 880 | 880 | 880 | 200 |
2019/07/22 | 884 | 884 | 879 | 880 | 2,600 |
2019/07/19 | 882 | 887 | 882 | 884 | 400 |
2019/07/18 | 863 | 884 | 863 | 882 | 6,100 |
2019/07/17 | 880 | 887 | 860 | 880 | 28,900 |
2019/07/16 | 881 | 897 | 881 | 888 | 9,700 |
2019/07/12 | 873 | 882 | 873 | 875 | 1,300 |
2019/07/11 | 868 | 872 | 862 | 868 | 2,300 |
2019/07/10 | 855 | 868 | 855 | 863 | 800 |
2019/07/09 | 853 | 862 | 853 | 854 | 3,600 |
2019/07/08 | 853 | 853 | 840 | 853 | 5,000 |
2019/07/05 | 851 | 858 | 851 | 853 | 1,000 |
2019/07/04 | 850 | 853 | 842 | 846 | 1,600 |
2019/07/03 | 840 | 845 | 840 | 840 | 400 |
2019/07/02 | 850 | 854 | 835 | 835 | 1,000 |
2019/07/01 | 853 | 853 | 838 | 851 | 2,000 |
2019/06/28 | 833 | 840 | 826 | 840 | 8,200 |
2019/06/27 | 837 | 842 | 837 | 840 | 400 |
2019/06/26 | 836 | 836 | 824 | 832 | 17,800 |
2019/06/25 | 836 | 836 | 836 | 836 | 200 |
2019/06/24 | 832 | 836 | 832 | 836 | 1,300 |
2019/06/21 | 830 | 840 | 824 | 834 | 20,500 |
2019/06/20 | 865 | 870 | 859 | 860 | 6,000 |
2019/06/19 | 845 | 858 | 845 | 856 | 2,200 |
2019/06/18 | 847 | 847 | 842 | 843 | 800 |
2019/06/17 | 830 | 842 | 829 | 842 | 3,500 |
2019/06/14 | 834 | 837 | 831 | 832 | 1,900 |
2019/06/13 | 833 | 833 | 829 | 829 | 700 |
2019/06/12 | 846 | 846 | 826 | 827 | 3,500 |
2019/06/11 | 843 | 849 | 843 | 849 | 200 |
2019/06/10 | 839 | 842 | 836 | 838 | 4,600 |
2019/06/07 | 833 | 849 | 833 | 847 | 2,400 |
2019/06/06 | 830 | 836 | 828 | 828 | 800 |
2019/06/05 | 830 | 837 | 830 | 832 | 600 |
2019/06/04 | 830 | 832 | 820 | 830 | 3,300 |
2019/06/03 | 811 | 831 | 811 | 830 | 3,700 |
2019/05/31 | 822 | 827 | 818 | 827 | 600 |
2019/05/30 | 823 | 838 | 822 | 822 | 1,400 |
2019/05/29 | 837 | 839 | 826 | 838 | 1,200 |
2019/05/28 | 830 | 837 | 828 | 837 | 700 |
2019/05/27 | 830 | 837 | 830 | 837 | 1,100 |
2019/05/24 | 835 | 839 | 830 | 832 | 600 |
2019/05/23 | 837 | 837 | 837 | 837 | 100 |
2019/05/22 | 843 | 847 | 836 | 836 | 1,600 |
2019/05/21 | 836 | 848 | 836 | 845 | 5,000 |
2019/05/20 | 850 | 850 | 850 | 850 | 700 |
2019/05/17 | 853 | 853 | 850 | 850 | 200 |
2019/05/16 | 822 | 849 | 822 | 849 | 700 |
2019/05/15 | 822 | 851 | 817 | 836 | 5,000 |
2019/05/14 | 795 | 828 | 787 | 817 | 10,200 |
2019/05/13 | 927 | 928 | 850 | 870 | 11,400 |
2019/05/10 | 941 | 941 | 918 | 929 | 6,400 |
2019/05/09 | 933 | 940 | 925 | 940 | 1,700 |
2019/05/08 | 933 | 933 | 933 | 933 | 4,400 |
2019/05/07 | 933 | 947 | 925 | 933 | 800 |
2019/04/26 | 932 | 933 | 925 | 933 | 4,000 |
2019/04/25 | 950 | 950 | 937 | 937 | 3,400 |
2019/04/24 | 938 | 950 | 934 | 950 | 1,500 |
2019/04/23 | 950 | 950 | 937 | 937 | 200 |
2019/04/22 | 957 | 957 | 950 | 950 | 600 |
2019/04/19 | 955 | 957 | 955 | 957 | 600 |
2019/04/18 | 961 | 969 | 955 | 955 | 2,400 |
2019/04/17 | 955 | 969 | 955 | 956 | 1,200 |
2019/04/16 | 950 | 955 | 950 | 955 | 200 |
2019/04/15 | 948 | 966 | 948 | 950 | 1,000 |
2019/04/12 | 955 | 962 | 955 | 962 | 800 |
2019/04/11 | 969 | 970 | 969 | 970 | 300 |
2019/04/10 | 953 | 967 | 950 | 967 | 1,700 |
2019/04/09 | 953 | 968 | 953 | 968 | 1,000 |
2019/04/08 | 951 | 965 | 946 | 960 | 5,500 |
2019/04/05 | 947 | 951 | 945 | 951 | 1,300 |
2019/04/04 | 941 | 947 | 941 | 947 | 200 |
2019/04/03 | 944 | 949 | 940 | 945 | 1,000 |
2019/04/02 | 950 | 950 | 940 | 949 | 700 |
2019/04/01 | 938 | 949 | 932 | 949 | 1,700 |
2019/03/29 | 931 | 931 | 931 | 931 | 100 |
2019/03/28 | 944 | 944 | 926 | 926 | 1,300 |
2019/03/27 | 926 | 950 | 926 | 940 | 2,300 |
2019/03/26 | 940 | 947 | 940 | 946 | 1,300 |
2019/03/25 | 931 | 941 | 930 | 939 | 1,200 |
2019/03/22 | 936 | 942 | 935 | 942 | 600 |
2019/03/20 | 932 | 935 | 930 | 931 | 1,200 |
2019/03/19 | 935 | 939 | 930 | 930 | 900 |
2019/03/18 | 942 | 943 | 925 | 936 | 4,300 |
2019/03/15 | 923 | 928 | 923 | 928 | 300 |
2019/03/14 | 925 | 925 | 915 | 923 | 4,400 |
2019/03/13 | 930 | 930 | 920 | 924 | 2,800 |
2019/03/12 | 939 | 950 | 909 | 931 | 12,100 |
2019/03/11 | 953 | 953 | 939 | 939 | 1,600 |
2019/03/08 | 976 | 977 | 954 | 954 | 5,200 |
2019/03/07 | 975 | 988 | 975 | 976 | 500 |
2019/03/06 | 985 | 985 | 978 | 978 | 1,100 |
2019/03/05 | 982 | 982 | 982 | 982 | 200 |
2019/03/04 | 981 | 981 | 971 | 971 | 500 |
2019/02/28 | 981 | 981 | 981 | 981 | 300 |
2019/02/27 | 981 | 986 | 961 | 986 | 1,300 |
2019/02/26 | 992 | 992 | 981 | 981 | 300 |
2019/02/25 | 997 | 998 | 981 | 994 | 2,300 |
2019/02/22 | 985 | 985 | 972 | 982 | 1,700 |
2019/02/21 | 976 | 991 | 976 | 984 | 1,200 |
2019/02/20 | 971 | 972 | 962 | 964 | 1,000 |
2019/02/19 | 984 | 984 | 970 | 970 | 1,200 |
2019/02/18 | 997 | 997 | 967 | 985 | 2,100 |
2019/02/15 | 960 | 976 | 959 | 974 | 1,600 |
2019/02/14 | 988 | 989 | 960 | 974 | 3,300 |
2019/02/13 | 1,000 | 1,000 | 977 | 987 | 2,000 |
2019/02/12 | 975 | 1,019 | 975 | 1,001 | 24,300 |
2019/02/08 | 950 | 965 | 950 | 965 | 4,000 |
2019/02/07 | 934 | 964 | 934 | 950 | 5,100 |
2019/02/06 | 918 | 934 | 918 | 934 | 4,200 |
2019/02/05 | 904 | 924 | 904 | 918 | 4,700 |
2019/02/04 | 916 | 916 | 902 | 902 | 7,200 |
2019/02/01 | 900 | 910 | 900 | 901 | 8,100 |
2019/01/31 | 880 | 897 | 880 | 885 | 26,800 |
2019/01/30 | 957 | 958 | 955 | 955 | 1,600 |
2019/01/29 | 971 | 979 | 970 | 979 | 400 |
2019/01/28 | 975 | 980 | 973 | 977 | 2,200 |
2019/01/25 | 964 | 973 | 964 | 973 | 700 |
2019/01/23 | 972 | 972 | 967 | 967 | 800 |
2019/01/22 | 957 | 967 | 950 | 967 | 800 |
2019/01/21 | 957 | 957 | 957 | 957 | 100 |
2019/01/18 | 969 | 972 | 958 | 972 | 1,100 |
2019/01/17 | 950 | 973 | 946 | 969 | 1,000 |
2019/01/16 | 943 | 971 | 943 | 965 | 1,300 |
2019/01/11 | 948 | 960 | 946 | 946 | 1,500 |
2019/01/10 | 969 | 969 | 952 | 952 | 1,000 |
2019/01/09 | 979 | 998 | 969 | 969 | 6,500 |
2019/01/08 | 961 | 990 | 961 | 969 | 2,700 |
2019/01/07 | 986 | 987 | 945 | 950 | 1,100 |
2019/01/04 | 980 | 985 | 980 | 983 | 800 |