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 |
---|---|---|---|---|---|
2018/12/28 | 255 | 279 | 254 | 259 | 218,500 |
2018/12/27 | 244 | 259 | 242 | 257 | 213,000 |
2018/12/26 | 232 | 238 | 230 | 234 | 489,300 |
2018/12/25 | 241 | 245 | 231 | 235 | 1,001,300 |
2018/12/21 | 251 | 259 | 242 | 257 | 463,700 |
2018/12/20 | 255 | 259 | 252 | 252 | 297,000 |
2018/12/19 | 256 | 268 | 256 | 259 | 273,900 |
2018/12/18 | 260 | 266 | 259 | 259 | 263,000 |
2018/12/17 | 280 | 284 | 267 | 267 | 263,700 |
2018/12/14 | 288 | 292 | 285 | 286 | 214,600 |
2018/12/13 | 293 | 296 | 287 | 292 | 139,300 |
2018/12/12 | 281 | 294 | 281 | 289 | 137,200 |
2018/12/11 | 287 | 291 | 283 | 284 | 145,200 |
2018/12/10 | 288 | 291 | 283 | 289 | 194,000 |
2018/12/07 | 295 | 302 | 290 | 293 | 218,600 |
2018/12/06 | 311 | 314 | 295 | 295 | 571,500 |
2018/12/05 | 309 | 318 | 309 | 315 | 325,300 |
2018/12/04 | 313 | 323 | 312 | 313 | 249,500 |
2018/12/03 | 317 | 318 | 308 | 314 | 169,700 |
2018/11/30 | 321 | 322 | 315 | 318 | 164,200 |
2018/11/29 | 329 | 329 | 321 | 323 | 168,000 |
2018/11/28 | 320 | 328 | 319 | 324 | 224,500 |
2018/11/27 | 307 | 318 | 307 | 317 | 128,200 |
2018/11/26 | 303 | 314 | 302 | 307 | 146,900 |
2018/11/22 | 315 | 316 | 301 | 305 | 139,100 |
2018/11/21 | 297 | 313 | 296 | 312 | 208,700 |
2018/11/20 | 295 | 304 | 292 | 302 | 157,600 |
2018/11/19 | 301 | 304 | 296 | 296 | 162,600 |
2018/11/16 | 298 | 307 | 298 | 304 | 221,300 |
2018/11/15 | 305 | 306 | 297 | 301 | 149,800 |
2018/11/14 | 291 | 313 | 291 | 311 | 285,600 |
2018/11/13 | 296 | 303 | 285 | 294 | 346,500 |
2018/11/12 | 315 | 317 | 301 | 302 | 310,200 |
2018/11/09 | 316 | 325 | 310 | 315 | 306,800 |
2018/11/08 | 316 | 324 | 313 | 315 | 276,600 |
2018/11/07 | 308 | 325 | 308 | 310 | 387,100 |
2018/11/06 | 313 | 320 | 306 | 310 | 297,300 |
2018/11/05 | 295 | 322 | 295 | 317 | 441,600 |
2018/11/02 | 285 | 309 | 283 | 305 | 455,500 |
2018/11/01 | 284 | 289 | 268 | 282 | 428,400 |
2018/10/31 | 285 | 292 | 275 | 290 | 403,300 |
2018/10/30 | 265 | 270 | 258 | 270 | 698,500 |
2018/10/29 | 263 | 279 | 255 | 256 | 1,134,400 |
2018/10/26 | 334 | 343 | 332 | 335 | 326,600 |
2018/10/25 | 354 | 355 | 328 | 331 | 595,500 |
2018/10/24 | 382 | 383 | 372 | 374 | 211,200 |
2018/10/23 | 390 | 390 | 381 | 382 | 135,400 |
2018/10/22 | 388 | 393 | 384 | 390 | 91,600 |
2018/10/19 | 388 | 391 | 386 | 390 | 81,800 |
2018/10/18 | 391 | 397 | 390 | 391 | 126,000 |
2018/10/17 | 388 | 397 | 388 | 391 | 197,700 |
2018/10/16 | 395 | 396 | 381 | 383 | 314,700 |
2018/10/15 | 404 | 406 | 395 | 397 | 223,700 |
2018/10/12 | 406 | 408 | 400 | 403 | 159,900 |
2018/10/11 | 410 | 411 | 402 | 406 | 186,200 |
2018/10/10 | 413 | 423 | 413 | 416 | 168,700 |
2018/10/09 | 421 | 422 | 410 | 413 | 176,900 |
2018/10/05 | 429 | 432 | 422 | 422 | 194,000 |
2018/10/04 | 430 | 432 | 425 | 429 | 136,500 |
2018/10/03 | 433 | 435 | 429 | 429 | 125,700 |
2018/10/02 | 434 | 440 | 433 | 437 | 102,100 |
2018/10/01 | 432 | 437 | 431 | 434 | 102,800 |
2018/09/28 | 442 | 445 | 428 | 433 | 234,900 |
2018/09/27 | 439 | 450 | 436 | 438 | 154,700 |
2018/09/26 | 452 | 454 | 436 | 443 | 177,100 |
2018/09/25 | 445 | 454 | 444 | 452 | 232,200 |
2018/09/21 | 438 | 447 | 438 | 445 | 238,000 |
2018/09/20 | 435 | 441 | 430 | 439 | 105,400 |
2018/09/19 | 432 | 442 | 432 | 437 | 170,600 |
2018/09/18 | 433 | 438 | 428 | 431 | 150,000 |
2018/09/14 | 434 | 439 | 432 | 433 | 114,800 |
2018/09/13 | 431 | 441 | 429 | 430 | 138,000 |
2018/09/12 | 441 | 441 | 429 | 432 | 162,000 |
2018/09/11 | 444 | 445 | 436 | 443 | 159,000 |
2018/09/10 | 442 | 452 | 442 | 447 | 112,100 |
2018/09/07 | 445 | 445 | 432 | 440 | 173,700 |
2018/09/06 | 457 | 458 | 449 | 449 | 74,100 |
2018/09/05 | 458 | 460 | 448 | 456 | 157,900 |
2018/09/04 | 447 | 462 | 445 | 460 | 168,500 |
2018/09/03 | 450 | 452 | 445 | 450 | 107,300 |
2018/08/31 | 451 | 455 | 449 | 450 | 102,500 |
2018/08/30 | 458 | 458 | 447 | 455 | 209,900 |
2018/08/29 | 456 | 464 | 452 | 454 | 137,000 |
2018/08/28 | 463 | 467 | 452 | 456 | 231,500 |
2018/08/27 | 460 | 466 | 458 | 463 | 90,700 |
2018/08/24 | 466 | 467 | 456 | 460 | 134,300 |
2018/08/23 | 468 | 473 | 456 | 464 | 206,000 |
2018/08/22 | 475 | 478 | 464 | 469 | 193,800 |
2018/08/21 | 470 | 479 | 466 | 477 | 100,000 |
2018/08/20 | 491 | 493 | 472 | 473 | 154,700 |
2018/08/17 | 479 | 495 | 479 | 491 | 104,100 |
2018/08/16 | 467 | 480 | 465 | 478 | 136,600 |
2018/08/15 | 483 | 489 | 464 | 471 | 233,400 |
2018/08/14 | 494 | 496 | 474 | 484 | 299,600 |
2018/08/13 | 504 | 507 | 491 | 491 | 187,000 |
2018/08/10 | 506 | 516 | 505 | 505 | 113,000 |
2018/08/09 | 513 | 515 | 505 | 507 | 159,800 |
2018/08/08 | 511 | 518 | 511 | 513 | 82,500 |
2018/08/07 | 516 | 520 | 510 | 512 | 132,700 |
2018/08/06 | 525 | 530 | 515 | 516 | 160,100 |
2018/08/03 | 520 | 528 | 513 | 523 | 152,900 |
2018/08/02 | 527 | 533 | 519 | 521 | 93,700 |
2018/08/01 | 528 | 528 | 518 | 523 | 86,600 |
2018/07/31 | 526 | 528 | 512 | 526 | 252,900 |
2018/07/30 | 531 | 541 | 524 | 525 | 141,800 |
2018/07/27 | 533 | 548 | 501 | 531 | 762,500 |
2018/07/26 | 551 | 562 | 548 | 559 | 131,500 |
2018/07/25 | 558 | 560 | 545 | 551 | 165,000 |
2018/07/24 | 556 | 564 | 548 | 552 | 183,200 |
2018/07/23 | 567 | 571 | 554 | 556 | 212,100 |
2018/07/20 | 581 | 581 | 571 | 573 | 111,700 |
2018/07/19 | 574 | 584 | 563 | 581 | 212,000 |
2018/07/18 | 590 | 590 | 572 | 574 | 207,500 |
2018/07/17 | 563 | 591 | 561 | 587 | 292,300 |
2018/07/13 | 578 | 584 | 572 | 577 | 274,400 |
2018/07/12 | 559 | 583 | 556 | 580 | 345,000 |
2018/07/11 | 536 | 560 | 533 | 552 | 553,900 |
2018/07/10 | 545 | 547 | 523 | 531 | 305,100 |
2018/07/09 | 527 | 566 | 526 | 551 | 426,100 |
2018/07/06 | 518 | 523 | 509 | 521 | 170,100 |
2018/07/05 | 518 | 523 | 515 | 518 | 122,200 |
2018/07/04 | 510 | 522 | 510 | 520 | 105,300 |
2018/07/03 | 512 | 518 | 510 | 513 | 148,600 |
2018/07/02 | 515 | 515 | 508 | 509 | 135,900 |
2018/06/29 | 510 | 522 | 503 | 518 | 189,700 |
2018/06/28 | 517 | 521 | 499 | 510 | 471,900 |
2018/06/27 | 527 | 530 | 518 | 521 | 764,500 |
2018/06/26 | 535 | 536 | 521 | 531 | 1,029,200 |
2018/06/25 | 560 | 561 | 537 | 541 | 486,100 |
2018/06/22 | 555 | 559 | 546 | 556 | 323,900 |
2018/06/21 | 566 | 583 | 561 | 571 | 414,900 |
2018/06/20 | 543 | 571 | 538 | 567 | 643,800 |
2018/06/19 | 539 | 542 | 532 | 534 | 270,500 |
2018/06/18 | 549 | 552 | 533 | 540 | 351,000 |
2018/06/15 | 559 | 562 | 541 | 547 | 513,000 |
2018/06/14 | 569 | 569 | 554 | 558 | 259,000 |
2018/06/13 | 545 | 573 | 545 | 571 | 559,400 |
2018/06/12 | 538 | 542 | 532 | 538 | 165,200 |
2018/06/11 | 539 | 542 | 528 | 529 | 350,900 |
2018/06/08 | 532 | 543 | 531 | 539 | 199,700 |
2018/06/07 | 536 | 538 | 530 | 532 | 267,300 |
2018/06/06 | 527 | 536 | 524 | 534 | 193,200 |
2018/06/05 | 519 | 527 | 518 | 526 | 118,400 |
2018/06/04 | 524 | 528 | 517 | 518 | 140,800 |
2018/06/01 | 512 | 523 | 512 | 520 | 109,500 |
2018/05/31 | 512 | 518 | 509 | 512 | 629,100 |
2018/05/30 | 515 | 518 | 508 | 509 | 170,400 |
2018/05/29 | 527 | 530 | 518 | 521 | 135,800 |
2018/05/28 | 531 | 532 | 526 | 528 | 93,500 |
2018/05/25 | 532 | 533 | 528 | 530 | 125,500 |
2018/05/24 | 537 | 541 | 532 | 533 | 149,600 |
2018/05/23 | 535 | 537 | 535 | 537 | 109,400 |
2018/05/22 | 541 | 547 | 537 | 537 | 105,800 |
2018/05/21 | 545 | 546 | 540 | 541 | 99,100 |
2018/05/18 | 551 | 554 | 545 | 545 | 127,400 |
2018/05/17 | 557 | 558 | 550 | 551 | 102,600 |
2018/05/16 | 571 | 573 | 552 | 557 | 223,500 |
2018/05/15 | 582 | 587 | 578 | 580 | 120,600 |
2018/05/14 | 587 | 599 | 581 | 592 | 131,900 |
2018/05/11 | 577 | 590 | 574 | 589 | 96,600 |
2018/05/10 | 561 | 576 | 561 | 575 | 77,500 |
2018/05/09 | 566 | 574 | 558 | 560 | 96,000 |
2018/05/08 | 579 | 582 | 564 | 567 | 164,000 |
2018/05/07 | 586 | 588 | 575 | 583 | 128,100 |
2018/05/02 | 601 | 616 | 584 | 586 | 225,000 |
2018/05/01 | 560 | 612 | 556 | 602 | 241,900 |
2018/04/27 | 577 | 583 | 565 | 573 | 100,300 |
2018/04/26 | 562 | 585 | 562 | 583 | 95,900 |
2018/04/25 | 564 | 567 | 560 | 561 | 50,500 |
2018/04/24 | 578 | 582 | 563 | 564 | 101,800 |
2018/04/23 | 584 | 588 | 576 | 576 | 60,800 |
2018/04/20 | 583 | 590 | 581 | 586 | 67,200 |
2018/04/19 | 565 | 589 | 564 | 589 | 95,700 |
2018/04/18 | 560 | 564 | 558 | 560 | 43,900 |
2018/04/17 | 565 | 570 | 550 | 555 | 91,400 |
2018/04/16 | 571 | 571 | 560 | 568 | 89,200 |
2018/04/13 | 568 | 571 | 565 | 571 | 54,400 |
2018/04/12 | 560 | 568 | 559 | 564 | 68,000 |
2018/04/11 | 584 | 585 | 564 | 568 | 64,200 |
2018/04/10 | 585 | 590 | 581 | 583 | 56,900 |
2018/04/09 | 580 | 585 | 576 | 584 | 65,000 |
2018/04/06 | 592 | 593 | 581 | 581 | 96,700 |
2018/04/05 | 600 | 600 | 588 | 592 | 92,600 |
2018/04/04 | 588 | 600 | 584 | 599 | 123,500 |
2018/04/03 | 578 | 590 | 575 | 587 | 70,100 |
2018/04/02 | 589 | 592 | 584 | 588 | 120,200 |
2018/03/30 | 568 | 600 | 559 | 594 | 265,900 |
2018/03/29 | 547 | 569 | 547 | 568 | 149,300 |
2018/03/28 | 530 | 546 | 527 | 544 | 144,800 |
2018/03/27 | 530 | 536 | 525 | 535 | 153,200 |
2018/03/26 | 509 | 531 | 507 | 530 | 179,500 |
2018/03/23 | 520 | 523 | 507 | 509 | 166,800 |
2018/03/22 | 544 | 548 | 526 | 527 | 167,200 |
2018/03/20 | 560 | 560 | 540 | 544 | 206,900 |
2018/03/19 | 571 | 574 | 563 | 564 | 85,800 |
2018/03/16 | 580 | 581 | 571 | 575 | 58,100 |
2018/03/15 | 578 | 581 | 573 | 580 | 43,200 |
2018/03/14 | 575 | 579 | 572 | 578 | 46,200 |
2018/03/13 | 565 | 579 | 565 | 579 | 72,200 |
2018/03/12 | 570 | 573 | 565 | 571 | 49,200 |
2018/03/09 | 570 | 572 | 561 | 569 | 89,900 |
2018/03/08 | 573 | 575 | 565 | 565 | 47,600 |
2018/03/07 | 565 | 572 | 565 | 571 | 68,500 |
2018/03/06 | 561 | 572 | 561 | 569 | 74,900 |
2018/03/05 | 551 | 567 | 551 | 559 | 70,800 |
2018/03/02 | 563 | 566 | 550 | 551 | 173,900 |
2018/03/01 | 577 | 578 | 567 | 570 | 189,700 |
2018/02/28 | 611 | 612 | 575 | 575 | 394,600 |
2018/02/27 | 626 | 630 | 612 | 614 | 82,000 |
2018/02/26 | 628 | 630 | 627 | 628 | 46,000 |
2018/02/23 | 620 | 628 | 615 | 628 | 85,100 |
2018/02/22 | 623 | 623 | 615 | 620 | 25,000 |
2018/02/21 | 612 | 624 | 611 | 623 | 66,400 |
2018/02/20 | 612 | 615 | 610 | 612 | 36,600 |
2018/02/19 | 606 | 620 | 606 | 612 | 91,900 |
2018/02/16 | 601 | 604 | 599 | 602 | 43,500 |
2018/02/15 | 602 | 608 | 598 | 598 | 44,100 |
2018/02/14 | 615 | 618 | 595 | 598 | 120,000 |
2018/02/13 | 625 | 627 | 623 | 624 | 147,900 |
2018/02/09 | 600 | 628 | 596 | 626 | 290,000 |
2018/02/08 | 583 | 597 | 583 | 592 | 123,500 |
2018/02/07 | 595 | 612 | 594 | 595 | 138,000 |
2018/02/06 | 585 | 592 | 579 | 591 | 243,300 |
2018/02/05 | 607 | 609 | 599 | 600 | 86,500 |
2018/02/02 | 612 | 617 | 610 | 615 | 66,000 |
2018/02/01 | 606 | 618 | 605 | 614 | 76,800 |
2018/01/31 | 598 | 607 | 596 | 605 | 98,300 |
2018/01/30 | 610 | 610 | 597 | 599 | 105,700 |
2018/01/29 | 620 | 620 | 603 | 604 | 78,500 |
2018/01/26 | 607 | 628 | 603 | 621 | 185,000 |
2018/01/25 | 602 | 604 | 596 | 601 | 149,600 |
2018/01/24 | 600 | 606 | 600 | 603 | 106,700 |
2018/01/23 | 582 | 609 | 582 | 607 | 314,900 |
2018/01/22 | 600 | 600 | 581 | 582 | 239,300 |
2018/01/19 | 605 | 606 | 600 | 600 | 101,100 |
2018/01/18 | 611 | 613 | 602 | 603 | 138,600 |
2018/01/17 | 621 | 622 | 613 | 613 | 131,100 |
2018/01/16 | 622 | 630 | 622 | 628 | 115,800 |
2018/01/15 | 620 | 623 | 620 | 621 | 62,700 |
2018/01/12 | 620 | 628 | 617 | 618 | 194,400 |
2018/01/11 | 634 | 634 | 628 | 630 | 63,400 |
2018/01/10 | 640 | 640 | 634 | 635 | 116,000 |
2018/01/09 | 648 | 648 | 638 | 640 | 75,200 |
2018/01/05 | 651 | 651 | 648 | 648 | 54,900 |
2018/01/04 | 649 | 653 | 646 | 652 | 101,600 |