一家ホールディングス(7127)の株価時系列情報
一家ホールディングス(7127)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 | 523 | 529 | 522 | 522 | 6,400 |
2021/12/29 | 519 | 529 | 519 | 522 | 10,600 |
2021/12/28 | 521 | 523 | 515 | 519 | 25,800 |
2021/12/27 | 527 | 529 | 517 | 522 | 21,800 |
2021/12/24 | 530 | 531 | 527 | 527 | 8,700 |
2021/12/23 | 526 | 538 | 526 | 526 | 13,600 |
2021/12/22 | 523 | 530 | 523 | 530 | 12,800 |
2021/12/21 | 520 | 527 | 520 | 524 | 12,400 |
2021/12/20 | 528 | 528 | 520 | 520 | 11,300 |
2021/12/17 | 525 | 528 | 523 | 528 | 7,400 |
2021/12/16 | 529 | 530 | 525 | 526 | 5,800 |
2021/12/15 | 523 | 530 | 523 | 524 | 8,700 |
2021/12/14 | 525 | 528 | 524 | 524 | 7,500 |
2021/12/13 | 529 | 531 | 526 | 527 | 8,800 |
2021/12/10 | 531 | 533 | 528 | 529 | 10,400 |
2021/12/09 | 538 | 539 | 528 | 532 | 6,400 |
2021/12/08 | 530 | 534 | 526 | 532 | 11,600 |
2021/12/07 | 528 | 534 | 523 | 525 | 24,600 |
2021/12/06 | 527 | 530 | 526 | 530 | 13,900 |
2021/12/03 | 525 | 534 | 525 | 530 | 9,000 |
2021/12/02 | 534 | 539 | 523 | 524 | 23,900 |
2021/12/01 | 538 | 550 | 533 | 542 | 14,900 |
2021/11/30 | 534 | 559 | 534 | 541 | 14,300 |
2021/11/29 | 559 | 559 | 532 | 534 | 47,100 |
2021/11/26 | 574 | 574 | 566 | 567 | 7,200 |
2021/11/25 | 577 | 581 | 567 | 574 | 4,700 |
2021/11/24 | 575 | 575 | 566 | 571 | 4,900 |
2021/11/22 | 571 | 574 | 569 | 573 | 5,600 |
2021/11/19 | 580 | 580 | 565 | 566 | 7,600 |
2021/11/18 | 573 | 575 | 571 | 571 | 5,000 |
2021/11/17 | 575 | 582 | 571 | 572 | 8,300 |
2021/11/16 | 565 | 578 | 563 | 575 | 11,700 |
2021/11/15 | 575 | 576 | 569 | 569 | 12,200 |
2021/11/12 | 578 | 580 | 573 | 576 | 7,000 |
2021/11/11 | 579 | 583 | 576 | 578 | 6,000 |
2021/11/10 | 582 | 584 | 579 | 583 | 5,800 |
2021/11/09 | 592 | 592 | 581 | 582 | 10,300 |
2021/11/08 | 585 | 590 | 584 | 590 | 15,700 |
2021/11/05 | 582 | 585 | 581 | 583 | 5,500 |
2021/11/04 | 578 | 585 | 578 | 585 | 11,200 |
2021/11/02 | 580 | 583 | 577 | 578 | 3,800 |
2021/11/01 | 577 | 580 | 575 | 577 | 8,000 |
2021/10/29 | 584 | 584 | 576 | 578 | 2,900 |
2021/10/28 | 579 | 585 | 571 | 585 | 17,700 |
2021/10/27 | 574 | 581 | 574 | 580 | 8,500 |
2021/10/26 | 580 | 584 | 575 | 579 | 5,900 |
2021/10/25 | 580 | 586 | 580 | 580 | 12,500 |
2021/10/22 | 577 | 584 | 576 | 580 | 9,400 |
2021/10/21 | 573 | 584 | 572 | 578 | 16,200 |
2021/10/20 | 567 | 574 | 561 | 571 | 9,200 |
2021/10/19 | 556 | 564 | 555 | 564 | 11,800 |
2021/10/18 | 558 | 562 | 556 | 556 | 15,400 |
2021/10/15 | 568 | 568 | 559 | 563 | 7,200 |
2021/10/14 | 569 | 569 | 558 | 562 | 17,900 |
2021/10/13 | 572 | 579 | 566 | 566 | 12,200 |
2021/10/12 | 584 | 584 | 570 | 572 | 12,000 |
2021/10/11 | 580 | 585 | 575 | 584 | 17,000 |
2021/10/08 | 575 | 575 | 565 | 573 | 42,000 |
2021/10/07 | 598 | 601 | 571 | 584 | 46,600 |
2021/10/06 | 620 | 621 | 569 | 583 | 117,000 |
2021/10/05 | 629 | 629 | 583 | 617 | 370,600 |
2021/10/04 | 616 | 634 | 578 | 634 | 777,100 |
2021/10/01 | 568 | 569 | 532 | 534 | 21,200 |