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 |
---|---|---|---|---|---|
2020/12/30 | 327 | 332 | 324 | 325 | 289,400 |
2020/12/29 | 333 | 335 | 325 | 325 | 805,100 |
2020/12/28 | 343 | 343 | 337 | 339 | 947,400 |
2020/12/25 | 345 | 345 | 341 | 341 | 253,100 |
2020/12/24 | 342 | 347 | 342 | 342 | 186,000 |
2020/12/23 | 338 | 343 | 337 | 341 | 211,100 |
2020/12/22 | 342 | 343 | 335 | 335 | 185,700 |
2020/12/21 | 346 | 347 | 340 | 342 | 160,300 |
2020/12/18 | 349 | 349 | 345 | 345 | 152,800 |
2020/12/17 | 349 | 350 | 345 | 350 | 122,100 |
2020/12/16 | 351 | 351 | 346 | 349 | 144,400 |
2020/12/15 | 354 | 354 | 350 | 350 | 114,300 |
2020/12/14 | 349 | 355 | 349 | 351 | 182,700 |
2020/12/11 | 344 | 346 | 343 | 346 | 117,900 |
2020/12/10 | 342 | 345 | 341 | 343 | 161,000 |
2020/12/09 | 338 | 341 | 335 | 341 | 214,400 |
2020/12/08 | 335 | 338 | 332 | 337 | 189,500 |
2020/12/07 | 338 | 338 | 333 | 334 | 116,200 |
2020/12/04 | 335 | 339 | 334 | 336 | 119,100 |
2020/12/03 | 339 | 339 | 332 | 336 | 171,600 |
2020/12/02 | 339 | 339 | 334 | 336 | 184,200 |
2020/12/01 | 335 | 335 | 331 | 333 | 154,700 |
2020/11/30 | 342 | 342 | 332 | 332 | 239,900 |
2020/11/27 | 331 | 341 | 331 | 336 | 237,600 |
2020/11/26 | 330 | 335 | 326 | 331 | 223,400 |
2020/11/25 | 321 | 327 | 321 | 326 | 193,600 |
2020/11/24 | 320 | 323 | 318 | 321 | 197,200 |
2020/11/20 | 322 | 322 | 315 | 316 | 238,100 |
2020/11/19 | 321 | 324 | 320 | 322 | 148,000 |
2020/11/18 | 321 | 324 | 320 | 323 | 166,100 |
2020/11/17 | 326 | 327 | 321 | 322 | 174,200 |
2020/11/16 | 320 | 327 | 320 | 326 | 196,100 |
2020/11/13 | 325 | 327 | 321 | 322 | 172,800 |
2020/11/12 | 329 | 330 | 325 | 327 | 113,000 |
2020/11/11 | 325 | 329 | 325 | 327 | 216,000 |
2020/11/10 | 329 | 337 | 324 | 327 | 329,400 |
2020/11/09 | 330 | 333 | 323 | 324 | 235,300 |
2020/11/06 | 330 | 331 | 327 | 330 | 226,100 |
2020/11/05 | 330 | 332 | 320 | 330 | 257,600 |
2020/11/04 | 344 | 350 | 328 | 330 | 412,600 |
2020/11/02 | 348 | 352 | 341 | 344 | 240,700 |
2020/10/30 | 362 | 367 | 352 | 355 | 260,400 |
2020/10/29 | 361 | 368 | 360 | 367 | 128,600 |
2020/10/28 | 370 | 370 | 362 | 367 | 111,300 |
2020/10/27 | 364 | 372 | 362 | 371 | 90,600 |
2020/10/26 | 374 | 379 | 367 | 370 | 120,200 |
2020/10/23 | 370 | 374 | 362 | 370 | 143,500 |
2020/10/22 | 378 | 378 | 368 | 372 | 123,500 |
2020/10/21 | 373 | 380 | 372 | 379 | 98,100 |
2020/10/20 | 380 | 380 | 371 | 373 | 92,500 |
2020/10/19 | 365 | 380 | 365 | 380 | 114,700 |
2020/10/16 | 376 | 378 | 361 | 365 | 291,500 |
2020/10/15 | 385 | 385 | 377 | 378 | 111,900 |
2020/10/14 | 382 | 385 | 378 | 385 | 113,900 |
2020/10/13 | 386 | 389 | 378 | 380 | 162,100 |
2020/10/12 | 383 | 384 | 377 | 384 | 194,800 |
2020/10/09 | 387 | 388 | 375 | 383 | 746,300 |
2020/10/08 | 390 | 393 | 388 | 390 | 350,800 |
2020/10/07 | 398 | 398 | 390 | 394 | 169,000 |
2020/10/06 | 398 | 399 | 393 | 398 | 99,900 |
2020/10/05 | 392 | 400 | 392 | 399 | 145,500 |
2020/10/02 | 391 | 405 | 389 | 394 | 561,900 |
2020/09/30 | 400 | 403 | 390 | 391 | 350,900 |
2020/09/29 | 410 | 410 | 402 | 405 | 249,700 |
2020/09/28 | 408 | 415 | 403 | 410 | 295,200 |
2020/09/25 | 401 | 412 | 399 | 408 | 511,300 |
2020/09/24 | 410 | 415 | 395 | 401 | 591,300 |
2020/09/23 | 430 | 430 | 415 | 420 | 671,400 |
2020/09/18 | 466 | 473 | 431 | 436 | 2,479,300 |
2020/09/17 | 474 | 474 | 474 | 474 | 263,700 |
2020/09/16 | 383 | 396 | 381 | 394 | 375,800 |
2020/09/15 | 379 | 382 | 372 | 382 | 143,200 |
2020/09/14 | 380 | 382 | 373 | 378 | 169,000 |
2020/09/11 | 371 | 379 | 369 | 378 | 242,000 |
2020/09/10 | 360 | 372 | 359 | 370 | 225,100 |
2020/09/09 | 350 | 360 | 349 | 360 | 156,800 |
2020/09/08 | 348 | 353 | 347 | 353 | 114,800 |
2020/09/07 | 345 | 350 | 344 | 347 | 113,800 |
2020/09/04 | 344 | 348 | 341 | 344 | 134,400 |
2020/09/03 | 347 | 352 | 345 | 347 | 112,700 |
2020/09/02 | 343 | 346 | 341 | 344 | 89,000 |
2020/09/01 | 339 | 343 | 339 | 342 | 89,700 |
2020/08/31 | 339 | 345 | 337 | 338 | 115,800 |
2020/08/28 | 340 | 344 | 331 | 334 | 118,200 |
2020/08/27 | 342 | 342 | 336 | 339 | 78,300 |
2020/08/26 | 345 | 345 | 340 | 342 | 58,700 |
2020/08/25 | 339 | 347 | 338 | 345 | 131,900 |
2020/08/24 | 339 | 339 | 333 | 333 | 79,400 |
2020/08/21 | 335 | 339 | 335 | 339 | 52,600 |
2020/08/20 | 337 | 337 | 332 | 335 | 82,900 |
2020/08/19 | 337 | 339 | 335 | 338 | 64,700 |
2020/08/18 | 338 | 338 | 331 | 336 | 95,100 |
2020/08/17 | 340 | 344 | 337 | 339 | 72,900 |
2020/08/14 | 341 | 342 | 337 | 338 | 81,500 |
2020/08/13 | 343 | 344 | 338 | 342 | 85,500 |
2020/08/12 | 332 | 341 | 332 | 340 | 104,000 |
2020/08/11 | 332 | 339 | 329 | 334 | 150,300 |
2020/08/07 | 333 | 334 | 325 | 328 | 96,900 |
2020/08/06 | 335 | 335 | 326 | 329 | 81,700 |
2020/08/05 | 330 | 336 | 326 | 336 | 78,900 |
2020/08/04 | 327 | 333 | 320 | 331 | 124,100 |
2020/08/03 | 337 | 340 | 309 | 317 | 346,900 |
2020/07/31 | 303 | 338 | 303 | 335 | 472,900 |
2020/07/30 | 331 | 335 | 309 | 310 | 280,300 |
2020/07/29 | 344 | 344 | 328 | 328 | 136,600 |
2020/07/28 | 346 | 348 | 343 | 345 | 68,600 |
2020/07/27 | 340 | 347 | 338 | 347 | 100,300 |
2020/07/22 | 343 | 343 | 340 | 340 | 51,800 |
2020/07/21 | 342 | 345 | 339 | 344 | 60,000 |
2020/07/20 | 341 | 342 | 335 | 341 | 71,900 |
2020/07/17 | 341 | 345 | 337 | 340 | 78,500 |
2020/07/16 | 345 | 350 | 341 | 341 | 128,600 |
2020/07/15 | 344 | 349 | 343 | 346 | 97,500 |
2020/07/14 | 346 | 348 | 339 | 342 | 99,300 |
2020/07/13 | 340 | 351 | 339 | 351 | 129,500 |
2020/07/10 | 342 | 343 | 335 | 335 | 148,900 |
2020/07/09 | 348 | 349 | 341 | 343 | 123,600 |
2020/07/08 | 351 | 358 | 346 | 347 | 179,300 |
2020/07/07 | 360 | 360 | 350 | 352 | 115,200 |
2020/07/06 | 343 | 361 | 341 | 360 | 220,700 |
2020/07/03 | 345 | 350 | 340 | 343 | 151,300 |
2020/07/02 | 359 | 359 | 340 | 342 | 231,100 |
2020/07/01 | 353 | 368 | 353 | 356 | 364,900 |
2020/06/30 | 368 | 368 | 345 | 345 | 374,200 |
2020/06/29 | 387 | 387 | 361 | 362 | 848,300 |
2020/06/26 | 390 | 399 | 386 | 398 | 1,212,500 |
2020/06/25 | 390 | 392 | 383 | 390 | 342,700 |
2020/06/24 | 388 | 393 | 388 | 391 | 178,200 |
2020/06/23 | 395 | 396 | 385 | 388 | 250,600 |
2020/06/22 | 393 | 397 | 391 | 392 | 164,800 |
2020/06/19 | 387 | 396 | 387 | 393 | 241,400 |
2020/06/18 | 391 | 391 | 382 | 386 | 176,900 |
2020/06/17 | 397 | 398 | 389 | 393 | 199,200 |
2020/06/16 | 380 | 392 | 378 | 392 | 172,100 |
2020/06/15 | 380 | 385 | 370 | 370 | 201,700 |
2020/06/12 | 368 | 381 | 366 | 379 | 288,200 |
2020/06/11 | 401 | 402 | 382 | 383 | 261,700 |
2020/06/10 | 402 | 405 | 398 | 401 | 209,400 |
2020/06/09 | 412 | 417 | 403 | 410 | 201,700 |
2020/06/08 | 419 | 419 | 409 | 411 | 287,800 |
2020/06/05 | 408 | 414 | 406 | 412 | 122,400 |
2020/06/04 | 423 | 424 | 404 | 406 | 239,200 |
2020/06/03 | 419 | 425 | 416 | 419 | 204,500 |
2020/06/02 | 411 | 419 | 408 | 413 | 210,900 |
2020/06/01 | 405 | 413 | 399 | 406 | 193,000 |
2020/05/29 | 405 | 418 | 405 | 407 | 219,500 |
2020/05/28 | 412 | 418 | 401 | 409 | 282,700 |
2020/05/27 | 392 | 408 | 388 | 407 | 272,500 |
2020/05/26 | 393 | 401 | 390 | 392 | 351,400 |
2020/05/25 | 377 | 390 | 375 | 387 | 220,300 |
2020/05/22 | 369 | 373 | 366 | 369 | 173,900 |
2020/05/21 | 363 | 370 | 361 | 368 | 163,600 |
2020/05/20 | 355 | 361 | 353 | 361 | 160,100 |
2020/05/19 | 362 | 362 | 353 | 358 | 169,100 |
2020/05/18 | 354 | 357 | 352 | 357 | 132,600 |
2020/05/15 | 353 | 356 | 348 | 352 | 263,900 |
2020/05/14 | 355 | 362 | 351 | 351 | 170,800 |
2020/05/13 | 352 | 359 | 348 | 357 | 191,500 |
2020/05/12 | 358 | 365 | 354 | 357 | 316,900 |
2020/05/11 | 339 | 356 | 336 | 355 | 449,900 |
2020/05/08 | 328 | 333 | 321 | 331 | 465,300 |
2020/05/07 | 350 | 353 | 326 | 327 | 951,300 |
2020/05/01 | 355 | 369 | 347 | 361 | 402,900 |
2020/04/30 | 371 | 371 | 354 | 355 | 550,500 |
2020/04/28 | 386 | 386 | 360 | 365 | 710,300 |
2020/04/27 | 385 | 392 | 378 | 391 | 362,000 |
2020/04/24 | 375 | 378 | 362 | 378 | 394,700 |
2020/04/23 | 363 | 373 | 362 | 371 | 215,800 |
2020/04/22 | 353 | 364 | 345 | 358 | 239,700 |
2020/04/21 | 372 | 372 | 358 | 361 | 381,200 |
2020/04/20 | 372 | 378 | 366 | 377 | 253,900 |
2020/04/17 | 378 | 388 | 374 | 375 | 289,100 |
2020/04/16 | 368 | 371 | 362 | 370 | 145,100 |
2020/04/15 | 367 | 375 | 359 | 368 | 275,500 |
2020/04/14 | 350 | 367 | 350 | 367 | 237,800 |
2020/04/13 | 353 | 356 | 346 | 350 | 165,700 |
2020/04/10 | 352 | 355 | 337 | 353 | 512,300 |
2020/04/09 | 355 | 360 | 344 | 347 | 196,700 |
2020/04/08 | 360 | 364 | 348 | 351 | 319,200 |
2020/04/07 | 356 | 364 | 347 | 358 | 354,000 |
2020/04/06 | 337 | 352 | 326 | 348 | 303,100 |
2020/04/03 | 343 | 350 | 327 | 330 | 321,300 |
2020/04/02 | 339 | 351 | 335 | 341 | 224,400 |
2020/04/01 | 355 | 364 | 345 | 347 | 220,000 |
2020/03/31 | 358 | 368 | 350 | 358 | 291,200 |
2020/03/30 | 355 | 362 | 343 | 351 | 393,700 |
2020/03/27 | 360 | 371 | 350 | 367 | 414,000 |
2020/03/26 | 350 | 356 | 337 | 349 | 370,800 |
2020/03/25 | 361 | 361 | 337 | 358 | 473,700 |
2020/03/24 | 317 | 339 | 317 | 331 | 343,200 |
2020/03/23 | 302 | 313 | 291 | 309 | 557,100 |
2020/03/19 | 317 | 326 | 297 | 300 | 557,100 |
2020/03/18 | 314 | 333 | 307 | 314 | 604,200 |
2020/03/17 | 285 | 314 | 281 | 311 | 545,700 |
2020/03/16 | 308 | 314 | 285 | 293 | 615,600 |
2020/03/13 | 289 | 309 | 281 | 296 | 617,100 |
2020/03/12 | 324 | 333 | 313 | 321 | 642,300 |
2020/03/11 | 359 | 360 | 341 | 342 | 351,600 |
2020/03/10 | 331 | 366 | 322 | 359 | 702,500 |
2020/03/09 | 356 | 367 | 335 | 346 | 829,600 |
2020/03/06 | 379 | 383 | 364 | 368 | 456,500 |
2020/03/05 | 411 | 413 | 381 | 387 | 536,400 |
2020/03/04 | 400 | 415 | 396 | 404 | 437,000 |
2020/03/03 | 435 | 439 | 408 | 411 | 405,900 |
2020/03/02 | 394 | 439 | 392 | 424 | 584,000 |
2020/02/28 | 416 | 427 | 405 | 409 | 674,200 |
2020/02/27 | 468 | 472 | 442 | 448 | 636,800 |
2020/02/26 | 468 | 471 | 458 | 470 | 309,100 |
2020/02/25 | 477 | 494 | 470 | 476 | 440,400 |
2020/02/21 | 510 | 523 | 507 | 513 | 259,700 |
2020/02/20 | 526 | 531 | 509 | 518 | 324,200 |
2020/02/19 | 507 | 529 | 507 | 525 | 497,500 |
2020/02/18 | 527 | 528 | 502 | 507 | 408,000 |
2020/02/17 | 522 | 548 | 512 | 532 | 853,000 |
2020/02/14 | 505 | 534 | 494 | 526 | 1,532,100 |
2020/02/13 | 495 | 509 | 488 | 508 | 758,900 |
2020/02/12 | 491 | 497 | 484 | 488 | 518,200 |
2020/02/10 | 485 | 502 | 478 | 490 | 487,900 |
2020/02/07 | 495 | 515 | 485 | 489 | 1,106,600 |
2020/02/06 | 496 | 497 | 480 | 487 | 386,100 |
2020/02/05 | 488 | 497 | 486 | 491 | 403,400 |
2020/02/04 | 473 | 485 | 468 | 483 | 402,500 |
2020/02/03 | 455 | 478 | 452 | 473 | 466,600 |
2020/01/31 | 462 | 467 | 455 | 461 | 371,700 |
2020/01/30 | 451 | 465 | 446 | 457 | 376,600 |
2020/01/29 | 453 | 464 | 445 | 455 | 194,500 |
2020/01/28 | 440 | 453 | 436 | 450 | 268,300 |
2020/01/27 | 452 | 457 | 443 | 448 | 302,800 |
2020/01/24 | 465 | 466 | 457 | 460 | 171,900 |
2020/01/23 | 473 | 476 | 462 | 465 | 310,800 |
2020/01/22 | 467 | 484 | 466 | 477 | 346,700 |
2020/01/21 | 455 | 469 | 455 | 466 | 219,300 |
2020/01/20 | 460 | 462 | 456 | 459 | 122,300 |
2020/01/17 | 460 | 465 | 454 | 460 | 366,900 |
2020/01/16 | 459 | 488 | 459 | 465 | 733,500 |
2020/01/15 | 463 | 466 | 456 | 457 | 329,600 |
2020/01/14 | 464 | 473 | 446 | 469 | 787,200 |
2020/01/10 | 460 | 463 | 452 | 462 | 502,800 |
2020/01/09 | 469 | 470 | 460 | 464 | 363,000 |
2020/01/08 | 481 | 483 | 463 | 466 | 750,100 |
2020/01/07 | 506 | 508 | 472 | 485 | 1,121,600 |
2020/01/06 | 511 | 522 | 502 | 502 | 530,700 |