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 |
---|---|---|---|---|---|
2021/12/30 | 394 | 395 | 388 | 389 | 104,400 |
2021/12/29 | 391 | 397 | 390 | 397 | 662,000 |
2021/12/28 | 402 | 404 | 401 | 403 | 690,000 |
2021/12/27 | 403 | 403 | 400 | 403 | 280,500 |
2021/12/24 | 403 | 403 | 401 | 403 | 114,400 |
2021/12/23 | 402 | 403 | 400 | 402 | 79,800 |
2021/12/22 | 400 | 403 | 400 | 400 | 81,100 |
2021/12/21 | 403 | 403 | 400 | 400 | 85,400 |
2021/12/20 | 404 | 404 | 401 | 401 | 85,100 |
2021/12/17 | 406 | 406 | 404 | 405 | 44,500 |
2021/12/16 | 406 | 407 | 402 | 406 | 77,500 |
2021/12/15 | 403 | 406 | 403 | 405 | 38,000 |
2021/12/14 | 403 | 405 | 403 | 405 | 66,600 |
2021/12/13 | 406 | 407 | 402 | 403 | 71,300 |
2021/12/10 | 406 | 406 | 403 | 405 | 74,200 |
2021/12/09 | 405 | 407 | 403 | 406 | 80,900 |
2021/12/08 | 405 | 405 | 402 | 405 | 77,700 |
2021/12/07 | 400 | 403 | 399 | 403 | 78,600 |
2021/12/06 | 400 | 401 | 397 | 397 | 71,000 |
2021/12/03 | 395 | 400 | 393 | 400 | 58,700 |
2021/12/02 | 395 | 397 | 391 | 391 | 69,000 |
2021/12/01 | 387 | 395 | 387 | 395 | 71,300 |
2021/11/30 | 394 | 399 | 387 | 388 | 128,500 |
2021/11/29 | 396 | 397 | 391 | 392 | 119,800 |
2021/11/26 | 400 | 400 | 397 | 399 | 74,900 |
2021/11/25 | 404 | 404 | 400 | 400 | 25,200 |
2021/11/24 | 405 | 406 | 401 | 401 | 52,400 |
2021/11/22 | 404 | 405 | 402 | 403 | 41,700 |
2021/11/19 | 401 | 404 | 398 | 404 | 58,800 |
2021/11/18 | 401 | 401 | 397 | 401 | 79,900 |
2021/11/17 | 404 | 405 | 400 | 400 | 81,000 |
2021/11/16 | 405 | 406 | 404 | 406 | 37,200 |
2021/11/15 | 402 | 407 | 402 | 404 | 55,200 |
2021/11/12 | 400 | 401 | 399 | 400 | 38,700 |
2021/11/11 | 399 | 400 | 397 | 400 | 44,900 |
2021/11/10 | 399 | 399 | 396 | 397 | 29,000 |
2021/11/09 | 398 | 399 | 397 | 398 | 26,000 |
2021/11/08 | 400 | 400 | 397 | 397 | 48,900 |
2021/11/05 | 399 | 399 | 396 | 396 | 36,000 |
2021/11/04 | 399 | 400 | 398 | 399 | 54,400 |
2021/11/02 | 396 | 399 | 395 | 398 | 72,600 |
2021/11/01 | 395 | 396 | 392 | 395 | 63,000 |
2021/10/29 | 392 | 394 | 391 | 394 | 69,500 |
2021/10/28 | 394 | 396 | 391 | 391 | 75,700 |
2021/10/27 | 395 | 395 | 391 | 391 | 48,600 |
2021/10/26 | 394 | 394 | 391 | 391 | 41,300 |
2021/10/25 | 391 | 393 | 391 | 391 | 42,800 |
2021/10/22 | 391 | 393 | 389 | 392 | 81,700 |
2021/10/21 | 395 | 398 | 391 | 391 | 62,300 |
2021/10/20 | 396 | 397 | 394 | 395 | 34,200 |
2021/10/19 | 397 | 397 | 394 | 394 | 36,800 |
2021/10/18 | 395 | 398 | 393 | 398 | 98,800 |
2021/10/15 | 390 | 393 | 389 | 392 | 57,700 |
2021/10/14 | 387 | 391 | 387 | 389 | 40,000 |
2021/10/13 | 388 | 390 | 387 | 388 | 54,400 |
2021/10/12 | 393 | 393 | 388 | 389 | 74,100 |
2021/10/11 | 391 | 395 | 391 | 395 | 55,700 |
2021/10/08 | 390 | 394 | 389 | 394 | 242,200 |
2021/10/07 | 391 | 392 | 387 | 387 | 95,800 |
2021/10/06 | 399 | 400 | 390 | 391 | 122,300 |
2021/10/05 | 393 | 402 | 392 | 398 | 118,700 |
2021/10/04 | 396 | 401 | 390 | 399 | 164,000 |
2021/10/01 | 400 | 400 | 388 | 390 | 922,700 |
2021/09/30 | 404 | 404 | 399 | 399 | 65,800 |
2021/09/29 | 395 | 404 | 394 | 404 | 176,000 |
2021/09/28 | 397 | 400 | 389 | 400 | 174,700 |
2021/09/27 | 395 | 400 | 394 | 397 | 200,400 |
2021/09/24 | 396 | 396 | 391 | 395 | 273,100 |
2021/09/22 | 390 | 393 | 387 | 393 | 59,800 |
2021/09/21 | 390 | 393 | 385 | 392 | 176,900 |
2021/09/17 | 396 | 396 | 390 | 394 | 247,200 |
2021/09/16 | 399 | 400 | 393 | 397 | 100,300 |
2021/09/15 | 402 | 402 | 393 | 398 | 104,500 |
2021/09/14 | 400 | 405 | 399 | 405 | 119,100 |
2021/09/13 | 398 | 401 | 396 | 400 | 140,000 |
2021/09/10 | 395 | 398 | 390 | 398 | 308,400 |
2021/09/09 | 392 | 395 | 391 | 395 | 92,000 |
2021/09/08 | 390 | 394 | 389 | 394 | 161,200 |
2021/09/07 | 390 | 393 | 388 | 393 | 123,800 |
2021/09/06 | 390 | 390 | 386 | 389 | 95,800 |
2021/09/03 | 383 | 388 | 381 | 386 | 308,200 |
2021/09/02 | 382 | 382 | 378 | 382 | 91,100 |
2021/09/01 | 375 | 379 | 374 | 379 | 45,800 |
2021/08/31 | 374 | 378 | 372 | 375 | 65,300 |
2021/08/30 | 371 | 377 | 371 | 376 | 67,800 |
2021/08/27 | 371 | 372 | 368 | 371 | 80,700 |
2021/08/26 | 368 | 372 | 368 | 371 | 39,700 |
2021/08/25 | 370 | 371 | 367 | 367 | 31,000 |
2021/08/24 | 365 | 370 | 365 | 370 | 53,100 |
2021/08/23 | 361 | 367 | 361 | 362 | 65,200 |
2021/08/20 | 361 | 363 | 356 | 358 | 123,300 |
2021/08/19 | 365 | 368 | 361 | 363 | 71,700 |
2021/08/18 | 367 | 370 | 366 | 366 | 67,500 |
2021/08/17 | 375 | 375 | 365 | 366 | 94,900 |
2021/08/16 | 380 | 380 | 372 | 372 | 77,500 |
2021/08/13 | 379 | 382 | 376 | 382 | 82,600 |
2021/08/12 | 380 | 380 | 376 | 378 | 31,100 |
2021/08/11 | 378 | 380 | 376 | 378 | 39,900 |
2021/08/10 | 372 | 379 | 372 | 375 | 74,100 |
2021/08/06 | 372 | 373 | 370 | 372 | 64,000 |
2021/08/05 | 375 | 376 | 371 | 372 | 44,400 |
2021/08/04 | 377 | 377 | 375 | 376 | 23,100 |
2021/08/03 | 378 | 379 | 376 | 377 | 23,200 |
2021/08/02 | 374 | 381 | 373 | 381 | 78,800 |
2021/07/30 | 367 | 372 | 366 | 369 | 111,600 |
2021/07/29 | 372 | 374 | 368 | 369 | 132,300 |
2021/07/28 | 373 | 374 | 370 | 371 | 43,000 |
2021/07/27 | 372 | 378 | 370 | 378 | 57,200 |
2021/07/26 | 370 | 371 | 368 | 370 | 48,500 |
2021/07/21 | 366 | 370 | 365 | 365 | 58,200 |
2021/07/20 | 367 | 368 | 364 | 364 | 69,200 |
2021/07/19 | 372 | 372 | 367 | 368 | 65,700 |
2021/07/16 | 370 | 374 | 370 | 374 | 39,300 |
2021/07/15 | 375 | 375 | 370 | 370 | 73,400 |
2021/07/14 | 375 | 378 | 375 | 376 | 48,300 |
2021/07/13 | 373 | 378 | 373 | 378 | 62,700 |
2021/07/12 | 367 | 374 | 367 | 374 | 77,200 |
2021/07/09 | 361 | 366 | 357 | 365 | 179,400 |
2021/07/08 | 372 | 374 | 365 | 365 | 132,600 |
2021/07/07 | 377 | 381 | 373 | 373 | 111,200 |
2021/07/06 | 379 | 381 | 378 | 378 | 45,400 |
2021/07/05 | 379 | 382 | 378 | 379 | 86,000 |
2021/07/02 | 373 | 379 | 373 | 377 | 164,400 |
2021/07/01 | 381 | 382 | 370 | 370 | 186,700 |
2021/06/30 | 381 | 384 | 380 | 380 | 164,000 |
2021/06/29 | 385 | 387 | 381 | 382 | 816,600 |
2021/06/28 | 385 | 404 | 383 | 400 | 1,301,700 |
2021/06/25 | 398 | 398 | 393 | 395 | 256,100 |
2021/06/24 | 398 | 398 | 393 | 396 | 157,300 |
2021/06/23 | 404 | 405 | 390 | 394 | 296,700 |
2021/06/22 | 407 | 407 | 402 | 402 | 111,300 |
2021/06/21 | 404 | 404 | 400 | 400 | 158,600 |
2021/06/18 | 414 | 415 | 407 | 407 | 121,700 |
2021/06/17 | 413 | 416 | 412 | 414 | 93,700 |
2021/06/16 | 411 | 416 | 411 | 412 | 94,600 |
2021/06/15 | 417 | 419 | 411 | 411 | 142,200 |
2021/06/14 | 426 | 426 | 417 | 417 | 107,700 |
2021/06/11 | 424 | 424 | 419 | 420 | 93,600 |
2021/06/10 | 424 | 425 | 421 | 422 | 63,500 |
2021/06/09 | 425 | 428 | 423 | 425 | 126,300 |
2021/06/08 | 420 | 426 | 418 | 426 | 118,200 |
2021/06/07 | 426 | 426 | 414 | 414 | 126,600 |
2021/06/04 | 425 | 428 | 424 | 424 | 123,900 |
2021/06/03 | 417 | 425 | 416 | 425 | 234,500 |
2021/06/02 | 411 | 418 | 411 | 417 | 161,900 |
2021/06/01 | 410 | 413 | 408 | 411 | 134,900 |
2021/05/31 | 413 | 415 | 408 | 410 | 158,600 |
2021/05/28 | 408 | 413 | 406 | 413 | 191,000 |
2021/05/27 | 400 | 408 | 399 | 404 | 166,400 |
2021/05/26 | 395 | 399 | 394 | 397 | 73,500 |
2021/05/25 | 401 | 402 | 391 | 395 | 125,600 |
2021/05/24 | 402 | 404 | 400 | 401 | 77,500 |
2021/05/21 | 400 | 405 | 399 | 402 | 91,800 |
2021/05/20 | 400 | 405 | 399 | 400 | 124,800 |
2021/05/19 | 395 | 400 | 395 | 398 | 73,500 |
2021/05/18 | 394 | 398 | 392 | 398 | 86,700 |
2021/05/17 | 393 | 395 | 389 | 390 | 81,000 |
2021/05/14 | 391 | 394 | 387 | 388 | 108,200 |
2021/05/13 | 397 | 400 | 384 | 384 | 185,100 |
2021/05/12 | 400 | 402 | 392 | 400 | 257,600 |
2021/05/11 | 402 | 402 | 396 | 400 | 188,300 |
2021/05/10 | 405 | 405 | 401 | 402 | 71,100 |
2021/05/07 | 403 | 407 | 400 | 400 | 129,600 |
2021/05/06 | 395 | 407 | 392 | 400 | 273,500 |
2021/04/30 | 390 | 394 | 389 | 390 | 100,100 |
2021/04/28 | 387 | 393 | 386 | 392 | 125,700 |
2021/04/27 | 389 | 391 | 385 | 386 | 83,000 |
2021/04/26 | 390 | 391 | 388 | 388 | 72,100 |
2021/04/23 | 387 | 391 | 385 | 387 | 55,600 |
2021/04/22 | 385 | 388 | 381 | 388 | 67,300 |
2021/04/21 | 385 | 387 | 378 | 379 | 149,900 |
2021/04/20 | 390 | 392 | 386 | 390 | 91,100 |
2021/04/19 | 394 | 397 | 390 | 390 | 128,800 |
2021/04/16 | 396 | 396 | 386 | 394 | 234,300 |
2021/04/15 | 386 | 394 | 385 | 393 | 123,200 |
2021/04/14 | 386 | 386 | 383 | 386 | 92,600 |
2021/04/13 | 382 | 390 | 381 | 386 | 145,300 |
2021/04/12 | 380 | 382 | 376 | 382 | 127,700 |
2021/04/09 | 381 | 382 | 375 | 378 | 811,300 |
2021/04/08 | 380 | 382 | 376 | 379 | 136,400 |
2021/04/07 | 382 | 385 | 380 | 382 | 99,100 |
2021/04/06 | 385 | 385 | 376 | 380 | 119,900 |
2021/04/05 | 383 | 385 | 380 | 384 | 190,000 |
2021/04/02 | 378 | 383 | 374 | 383 | 514,800 |
2021/04/01 | 373 | 377 | 372 | 372 | 146,800 |
2021/03/31 | 377 | 379 | 371 | 373 | 236,500 |
2021/03/30 | 383 | 383 | 377 | 383 | 187,100 |
2021/03/29 | 388 | 388 | 373 | 378 | 261,500 |
2021/03/26 | 375 | 383 | 375 | 382 | 172,000 |
2021/03/25 | 371 | 376 | 371 | 375 | 191,200 |
2021/03/24 | 398 | 401 | 375 | 376 | 428,900 |
2021/03/23 | 418 | 445 | 402 | 406 | 683,800 |
2021/03/22 | 403 | 409 | 396 | 406 | 219,200 |
2021/03/19 | 400 | 409 | 398 | 405 | 360,600 |
2021/03/18 | 414 | 417 | 410 | 416 | 123,200 |
2021/03/17 | 412 | 414 | 406 | 414 | 112,100 |
2021/03/16 | 409 | 412 | 405 | 410 | 128,600 |
2021/03/15 | 408 | 417 | 400 | 405 | 253,200 |
2021/03/12 | 388 | 404 | 387 | 403 | 331,500 |
2021/03/11 | 389 | 393 | 387 | 393 | 112,600 |
2021/03/10 | 396 | 396 | 385 | 387 | 127,200 |
2021/03/09 | 390 | 397 | 386 | 394 | 209,100 |
2021/03/08 | 385 | 393 | 381 | 388 | 163,200 |
2021/03/05 | 380 | 382 | 370 | 381 | 159,400 |
2021/03/04 | 381 | 382 | 372 | 382 | 118,200 |
2021/03/03 | 381 | 383 | 376 | 383 | 125,500 |
2021/03/02 | 391 | 392 | 376 | 384 | 205,300 |
2021/03/01 | 384 | 391 | 377 | 391 | 181,300 |
2021/02/26 | 380 | 389 | 376 | 378 | 213,800 |
2021/02/25 | 374 | 386 | 371 | 386 | 216,100 |
2021/02/24 | 375 | 377 | 370 | 372 | 169,200 |
2021/02/22 | 355 | 378 | 354 | 373 | 342,100 |
2021/02/19 | 359 | 359 | 345 | 349 | 240,400 |
2021/02/18 | 360 | 362 | 354 | 359 | 207,900 |
2021/02/17 | 363 | 367 | 358 | 359 | 204,200 |
2021/02/16 | 365 | 370 | 361 | 368 | 338,300 |
2021/02/15 | 367 | 386 | 361 | 370 | 965,500 |
2021/02/12 | 335 | 337 | 332 | 335 | 128,100 |
2021/02/10 | 334 | 336 | 332 | 336 | 104,500 |
2021/02/09 | 339 | 339 | 333 | 336 | 136,200 |
2021/02/08 | 339 | 349 | 333 | 338 | 366,800 |
2021/02/05 | 332 | 337 | 330 | 335 | 178,600 |
2021/02/04 | 322 | 332 | 322 | 329 | 179,800 |
2021/02/03 | 319 | 325 | 319 | 323 | 116,700 |
2021/02/02 | 316 | 321 | 315 | 320 | 96,200 |
2021/02/01 | 314 | 318 | 312 | 316 | 109,900 |
2021/01/29 | 319 | 321 | 314 | 314 | 180,900 |
2021/01/28 | 318 | 322 | 316 | 320 | 164,600 |
2021/01/27 | 320 | 322 | 318 | 322 | 71,800 |
2021/01/26 | 323 | 323 | 317 | 320 | 141,900 |
2021/01/25 | 329 | 331 | 319 | 323 | 255,000 |
2021/01/22 | 319 | 321 | 318 | 318 | 112,700 |
2021/01/21 | 318 | 323 | 318 | 321 | 105,900 |
2021/01/20 | 317 | 319 | 314 | 317 | 112,400 |
2021/01/19 | 316 | 320 | 315 | 319 | 84,500 |
2021/01/18 | 315 | 317 | 313 | 314 | 68,400 |
2021/01/15 | 318 | 318 | 313 | 315 | 115,100 |
2021/01/14 | 314 | 319 | 314 | 317 | 95,900 |
2021/01/13 | 318 | 319 | 312 | 314 | 122,300 |
2021/01/12 | 317 | 319 | 315 | 318 | 109,000 |
2021/01/08 | 319 | 320 | 316 | 316 | 157,400 |
2021/01/07 | 316 | 322 | 316 | 319 | 128,400 |
2021/01/06 | 309 | 316 | 307 | 312 | 146,500 |
2021/01/05 | 314 | 315 | 308 | 310 | 176,600 |
2021/01/04 | 322 | 322 | 308 | 312 | 281,700 |