千趣会(8165)の株価時系列情報
千趣会(8165)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 |
---|---|---|---|---|---|
2017/12/29 | 628 | 649 | 626 | 649 | 161,400 |
2017/12/28 | 629 | 632 | 626 | 630 | 97,100 |
2017/12/27 | 616 | 628 | 615 | 628 | 559,800 |
2017/12/26 | 631 | 633 | 622 | 623 | 721,900 |
2017/12/25 | 641 | 643 | 628 | 631 | 320,800 |
2017/12/22 | 630 | 653 | 630 | 648 | 304,700 |
2017/12/21 | 626 | 630 | 621 | 629 | 521,900 |
2017/12/20 | 634 | 634 | 625 | 627 | 316,000 |
2017/12/19 | 657 | 658 | 637 | 637 | 352,800 |
2017/12/18 | 681 | 682 | 659 | 659 | 485,900 |
2017/12/15 | 684 | 687 | 680 | 687 | 156,900 |
2017/12/14 | 679 | 684 | 679 | 684 | 76,700 |
2017/12/13 | 679 | 680 | 678 | 678 | 50,400 |
2017/12/12 | 679 | 682 | 676 | 680 | 66,200 |
2017/12/11 | 678 | 680 | 676 | 680 | 55,000 |
2017/12/08 | 672 | 681 | 672 | 678 | 88,200 |
2017/12/07 | 674 | 679 | 673 | 675 | 52,400 |
2017/12/06 | 681 | 682 | 672 | 672 | 91,300 |
2017/12/05 | 678 | 681 | 677 | 681 | 73,300 |
2017/12/04 | 675 | 682 | 675 | 679 | 62,300 |
2017/12/01 | 675 | 680 | 673 | 674 | 93,400 |
2017/11/30 | 678 | 680 | 674 | 676 | 92,900 |
2017/11/29 | 681 | 684 | 677 | 678 | 80,400 |
2017/11/28 | 675 | 683 | 675 | 681 | 98,800 |
2017/11/27 | 684 | 685 | 672 | 677 | 101,200 |
2017/11/24 | 678 | 686 | 678 | 684 | 51,200 |
2017/11/22 | 680 | 684 | 678 | 679 | 50,100 |
2017/11/21 | 681 | 685 | 680 | 681 | 47,900 |
2017/11/20 | 678 | 687 | 678 | 682 | 52,000 |
2017/11/17 | 673 | 683 | 671 | 678 | 96,600 |
2017/11/16 | 665 | 675 | 665 | 670 | 82,600 |
2017/11/15 | 684 | 685 | 670 | 671 | 143,300 |
2017/11/14 | 685 | 691 | 685 | 688 | 49,300 |
2017/11/13 | 685 | 688 | 682 | 686 | 41,400 |
2017/11/10 | 682 | 689 | 682 | 686 | 48,600 |
2017/11/09 | 690 | 697 | 683 | 688 | 134,700 |
2017/11/08 | 687 | 692 | 687 | 690 | 37,300 |
2017/11/07 | 690 | 691 | 681 | 691 | 80,700 |
2017/11/06 | 694 | 694 | 688 | 691 | 94,900 |
2017/11/02 | 695 | 695 | 691 | 694 | 52,500 |
2017/11/01 | 703 | 703 | 695 | 695 | 60,300 |
2017/10/31 | 700 | 703 | 698 | 702 | 61,700 |
2017/10/30 | 688 | 699 | 688 | 699 | 128,200 |
2017/10/27 | 688 | 700 | 686 | 691 | 102,900 |
2017/10/26 | 690 | 697 | 689 | 689 | 53,600 |
2017/10/25 | 706 | 706 | 691 | 691 | 82,200 |
2017/10/24 | 700 | 708 | 699 | 706 | 74,500 |
2017/10/23 | 697 | 701 | 697 | 700 | 46,700 |
2017/10/20 | 695 | 697 | 694 | 695 | 36,900 |
2017/10/19 | 699 | 701 | 695 | 697 | 72,400 |
2017/10/18 | 695 | 702 | 695 | 699 | 103,600 |
2017/10/17 | 696 | 698 | 693 | 696 | 49,300 |
2017/10/16 | 693 | 698 | 691 | 695 | 50,500 |
2017/10/13 | 688 | 695 | 688 | 691 | 62,300 |
2017/10/12 | 690 | 693 | 688 | 688 | 74,500 |
2017/10/11 | 689 | 692 | 686 | 690 | 37,500 |
2017/10/10 | 685 | 690 | 685 | 688 | 50,400 |
2017/10/06 | 684 | 686 | 680 | 686 | 45,300 |
2017/10/05 | 678 | 687 | 678 | 683 | 41,300 |
2017/10/04 | 686 | 686 | 676 | 676 | 94,500 |
2017/10/03 | 693 | 693 | 687 | 688 | 41,000 |
2017/10/02 | 691 | 693 | 690 | 691 | 42,500 |
2017/09/29 | 697 | 697 | 686 | 689 | 84,900 |
2017/09/28 | 678 | 701 | 677 | 698 | 171,500 |
2017/09/27 | 673 | 680 | 673 | 678 | 58,500 |
2017/09/26 | 676 | 678 | 674 | 676 | 84,600 |
2017/09/25 | 676 | 680 | 674 | 678 | 68,600 |
2017/09/22 | 675 | 677 | 672 | 674 | 53,400 |
2017/09/21 | 676 | 677 | 672 | 675 | 81,600 |
2017/09/20 | 674 | 680 | 673 | 678 | 65,400 |
2017/09/19 | 677 | 677 | 673 | 675 | 88,100 |
2017/09/15 | 668 | 677 | 668 | 676 | 92,000 |
2017/09/14 | 677 | 679 | 668 | 669 | 40,400 |
2017/09/13 | 670 | 683 | 670 | 677 | 75,500 |
2017/09/12 | 667 | 670 | 667 | 670 | 49,300 |
2017/09/11 | 665 | 674 | 665 | 667 | 70,000 |
2017/09/08 | 667 | 671 | 665 | 666 | 67,200 |
2017/09/07 | 660 | 671 | 660 | 670 | 72,600 |
2017/09/06 | 661 | 662 | 655 | 660 | 69,300 |
2017/09/05 | 666 | 668 | 662 | 663 | 61,600 |
2017/09/04 | 675 | 675 | 664 | 666 | 88,700 |
2017/09/01 | 680 | 680 | 673 | 677 | 50,800 |
2017/08/31 | 672 | 683 | 671 | 682 | 110,300 |
2017/08/30 | 668 | 674 | 666 | 674 | 53,500 |
2017/08/29 | 666 | 671 | 662 | 668 | 67,500 |
2017/08/28 | 670 | 670 | 662 | 666 | 88,300 |
2017/08/25 | 670 | 675 | 666 | 671 | 83,100 |
2017/08/24 | 670 | 674 | 667 | 668 | 73,800 |
2017/08/23 | 675 | 681 | 670 | 672 | 79,800 |
2017/08/22 | 670 | 679 | 669 | 673 | 64,100 |
2017/08/21 | 678 | 680 | 670 | 670 | 81,600 |
2017/08/18 | 682 | 682 | 674 | 678 | 89,300 |
2017/08/17 | 685 | 689 | 680 | 687 | 45,100 |
2017/08/16 | 676 | 690 | 676 | 682 | 76,400 |
2017/08/15 | 672 | 679 | 671 | 678 | 67,000 |
2017/08/14 | 671 | 679 | 668 | 672 | 115,000 |
2017/08/10 | 680 | 681 | 671 | 675 | 110,300 |
2017/08/09 | 681 | 685 | 675 | 683 | 120,000 |
2017/08/08 | 687 | 690 | 676 | 682 | 142,300 |
2017/08/07 | 700 | 700 | 684 | 687 | 128,000 |
2017/08/04 | 693 | 697 | 688 | 693 | 122,100 |
2017/08/03 | 685 | 688 | 681 | 685 | 71,900 |
2017/08/02 | 683 | 689 | 681 | 687 | 122,200 |
2017/08/01 | 681 | 689 | 678 | 679 | 198,500 |
2017/07/31 | 705 | 705 | 680 | 680 | 317,600 |
2017/07/28 | 713 | 717 | 702 | 704 | 130,200 |
2017/07/27 | 700 | 715 | 700 | 711 | 133,800 |
2017/07/26 | 716 | 718 | 698 | 700 | 355,100 |
2017/07/25 | 733 | 734 | 715 | 716 | 253,000 |
2017/07/24 | 703 | 739 | 703 | 721 | 648,800 |
2017/07/21 | 800 | 800 | 792 | 799 | 47,500 |
2017/07/20 | 798 | 802 | 796 | 800 | 57,600 |
2017/07/19 | 794 | 797 | 791 | 795 | 41,600 |
2017/07/18 | 794 | 796 | 789 | 790 | 63,100 |
2017/07/14 | 795 | 796 | 792 | 794 | 31,200 |
2017/07/13 | 792 | 794 | 789 | 793 | 47,200 |
2017/07/12 | 793 | 795 | 790 | 792 | 38,300 |
2017/07/11 | 789 | 796 | 788 | 794 | 67,100 |
2017/07/10 | 792 | 792 | 786 | 789 | 75,500 |
2017/07/07 | 781 | 782 | 778 | 782 | 63,000 |
2017/07/06 | 772 | 782 | 772 | 781 | 60,300 |
2017/07/05 | 775 | 777 | 771 | 775 | 73,500 |
2017/07/04 | 780 | 783 | 775 | 776 | 123,500 |
2017/07/03 | 809 | 810 | 787 | 787 | 143,800 |
2017/06/30 | 801 | 813 | 792 | 810 | 172,700 |
2017/06/29 | 790 | 801 | 786 | 799 | 129,800 |
2017/06/28 | 826 | 827 | 795 | 795 | 669,100 |
2017/06/27 | 844 | 845 | 830 | 835 | 669,300 |
2017/06/26 | 845 | 849 | 843 | 844 | 326,500 |
2017/06/23 | 845 | 850 | 843 | 850 | 137,600 |
2017/06/22 | 845 | 848 | 839 | 847 | 159,800 |
2017/06/21 | 855 | 857 | 844 | 844 | 310,600 |
2017/06/20 | 848 | 855 | 846 | 854 | 88,300 |
2017/06/19 | 847 | 850 | 845 | 848 | 74,200 |
2017/06/16 | 847 | 849 | 843 | 848 | 104,200 |
2017/06/15 | 834 | 847 | 834 | 843 | 78,700 |
2017/06/14 | 832 | 838 | 830 | 833 | 70,700 |
2017/06/13 | 818 | 829 | 812 | 827 | 99,800 |
2017/06/12 | 812 | 818 | 812 | 818 | 95,900 |
2017/06/09 | 815 | 819 | 811 | 813 | 179,500 |
2017/06/08 | 822 | 826 | 816 | 816 | 98,600 |
2017/06/07 | 828 | 829 | 820 | 822 | 116,400 |
2017/06/06 | 829 | 835 | 823 | 826 | 167,700 |
2017/06/05 | 824 | 828 | 821 | 826 | 103,900 |
2017/06/02 | 818 | 825 | 818 | 824 | 83,200 |
2017/06/01 | 807 | 818 | 807 | 817 | 66,100 |
2017/05/31 | 812 | 813 | 806 | 806 | 70,900 |
2017/05/30 | 811 | 813 | 810 | 812 | 53,200 |
2017/05/29 | 812 | 815 | 810 | 811 | 101,900 |
2017/05/26 | 820 | 820 | 810 | 810 | 47,700 |
2017/05/25 | 815 | 818 | 814 | 817 | 31,100 |
2017/05/24 | 819 | 820 | 813 | 815 | 88,700 |
2017/05/23 | 814 | 818 | 814 | 818 | 28,300 |
2017/05/22 | 816 | 819 | 814 | 817 | 36,500 |
2017/05/19 | 818 | 818 | 812 | 816 | 34,400 |
2017/05/18 | 810 | 818 | 810 | 818 | 28,300 |
2017/05/17 | 817 | 817 | 813 | 814 | 29,700 |
2017/05/16 | 818 | 821 | 816 | 818 | 38,100 |
2017/05/15 | 817 | 821 | 817 | 818 | 30,700 |
2017/05/12 | 823 | 824 | 818 | 820 | 41,400 |
2017/05/11 | 814 | 821 | 814 | 819 | 52,400 |
2017/05/10 | 824 | 824 | 820 | 821 | 33,400 |
2017/05/09 | 815 | 824 | 815 | 823 | 41,500 |
2017/05/08 | 815 | 823 | 813 | 822 | 75,500 |
2017/05/02 | 805 | 811 | 805 | 808 | 32,400 |
2017/05/01 | 815 | 815 | 801 | 802 | 37,900 |
2017/04/28 | 825 | 825 | 816 | 817 | 34,800 |
2017/04/27 | 818 | 824 | 817 | 823 | 44,400 |
2017/04/26 | 818 | 819 | 815 | 817 | 22,000 |
2017/04/25 | 807 | 819 | 807 | 818 | 32,400 |
2017/04/24 | 808 | 812 | 800 | 810 | 34,500 |
2017/04/21 | 797 | 803 | 797 | 801 | 16,700 |
2017/04/20 | 805 | 805 | 796 | 798 | 28,000 |
2017/04/19 | 795 | 800 | 794 | 797 | 31,500 |
2017/04/18 | 800 | 800 | 792 | 795 | 30,900 |
2017/04/17 | 780 | 795 | 780 | 792 | 22,900 |
2017/04/14 | 784 | 786 | 780 | 780 | 26,000 |
2017/04/13 | 782 | 788 | 782 | 786 | 23,500 |
2017/04/12 | 785 | 788 | 782 | 785 | 19,500 |
2017/04/11 | 789 | 800 | 788 | 791 | 22,400 |
2017/04/10 | 788 | 794 | 784 | 785 | 23,600 |
2017/04/07 | 786 | 795 | 781 | 786 | 42,200 |
2017/04/06 | 800 | 802 | 783 | 785 | 63,400 |
2017/04/05 | 802 | 808 | 801 | 803 | 34,200 |
2017/04/04 | 800 | 809 | 799 | 802 | 40,600 |
2017/04/03 | 804 | 810 | 797 | 802 | 50,800 |
2017/03/31 | 825 | 825 | 802 | 802 | 63,300 |
2017/03/30 | 820 | 828 | 820 | 824 | 55,000 |
2017/03/29 | 818 | 820 | 816 | 820 | 27,400 |
2017/03/28 | 819 | 819 | 812 | 817 | 45,500 |
2017/03/27 | 822 | 824 | 811 | 811 | 49,900 |
2017/03/24 | 817 | 827 | 815 | 822 | 24,300 |
2017/03/23 | 811 | 818 | 806 | 815 | 27,800 |
2017/03/22 | 820 | 823 | 811 | 812 | 28,700 |
2017/03/21 | 822 | 829 | 820 | 829 | 46,200 |
2017/03/17 | 811 | 821 | 811 | 821 | 74,500 |
2017/03/16 | 805 | 811 | 803 | 811 | 55,900 |
2017/03/15 | 809 | 809 | 806 | 808 | 20,900 |
2017/03/14 | 805 | 809 | 802 | 809 | 40,600 |
2017/03/13 | 799 | 805 | 799 | 804 | 45,400 |
2017/03/10 | 803 | 803 | 797 | 798 | 73,000 |
2017/03/09 | 800 | 804 | 794 | 804 | 29,100 |
2017/03/08 | 801 | 801 | 796 | 799 | 19,200 |
2017/03/07 | 795 | 804 | 794 | 804 | 35,800 |
2017/03/06 | 797 | 797 | 791 | 795 | 21,900 |
2017/03/03 | 800 | 801 | 796 | 799 | 25,100 |
2017/03/02 | 800 | 804 | 798 | 802 | 62,500 |
2017/03/01 | 798 | 800 | 793 | 798 | 20,800 |
2017/02/28 | 791 | 800 | 790 | 798 | 59,400 |
2017/02/27 | 791 | 793 | 786 | 791 | 26,400 |
2017/02/24 | 799 | 799 | 789 | 793 | 33,600 |
2017/02/23 | 795 | 800 | 793 | 800 | 47,900 |
2017/02/22 | 790 | 795 | 789 | 795 | 31,400 |
2017/02/21 | 789 | 792 | 786 | 789 | 36,900 |
2017/02/20 | 793 | 795 | 784 | 794 | 50,200 |
2017/02/17 | 791 | 798 | 791 | 796 | 57,700 |
2017/02/16 | 795 | 800 | 792 | 797 | 72,100 |
2017/02/15 | 790 | 796 | 788 | 795 | 60,000 |
2017/02/14 | 785 | 794 | 785 | 788 | 45,700 |
2017/02/13 | 775 | 782 | 775 | 781 | 47,400 |
2017/02/10 | 765 | 777 | 765 | 773 | 65,400 |
2017/02/09 | 758 | 765 | 754 | 762 | 42,300 |
2017/02/08 | 751 | 768 | 749 | 766 | 66,400 |
2017/02/07 | 752 | 758 | 750 | 754 | 45,500 |
2017/02/06 | 758 | 759 | 752 | 756 | 48,500 |
2017/02/03 | 736 | 755 | 736 | 755 | 139,500 |
2017/02/02 | 734 | 739 | 734 | 736 | 29,900 |
2017/02/01 | 732 | 740 | 731 | 740 | 37,600 |
2017/01/31 | 735 | 739 | 731 | 736 | 36,600 |
2017/01/30 | 730 | 739 | 730 | 739 | 48,000 |
2017/01/27 | 729 | 733 | 729 | 731 | 26,200 |
2017/01/26 | 716 | 729 | 716 | 728 | 45,100 |
2017/01/25 | 717 | 722 | 710 | 710 | 32,200 |
2017/01/24 | 715 | 715 | 709 | 710 | 18,200 |
2017/01/23 | 715 | 716 | 711 | 711 | 18,800 |
2017/01/20 | 715 | 726 | 714 | 723 | 37,500 |
2017/01/19 | 714 | 716 | 712 | 715 | 22,000 |
2017/01/18 | 710 | 711 | 706 | 708 | 37,400 |
2017/01/17 | 720 | 720 | 710 | 710 | 39,300 |
2017/01/16 | 729 | 732 | 715 | 722 | 40,300 |
2017/01/13 | 725 | 730 | 724 | 729 | 40,500 |
2017/01/12 | 729 | 731 | 719 | 725 | 60,200 |
2017/01/11 | 734 | 734 | 725 | 728 | 50,500 |
2017/01/10 | 732 | 735 | 729 | 734 | 83,200 |
2017/01/06 | 720 | 730 | 720 | 730 | 62,700 |
2017/01/05 | 715 | 720 | 711 | 718 | 102,100 |
2017/01/04 | 711 | 718 | 709 | 717 | 74,700 |