穴吹興産(8928)の株価時系列情報
穴吹興産(8928)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 |
---|---|---|---|---|---|
2019/12/30 | 1,800 | 1,804 | 1,780 | 1,804 | 23,300 |
2019/12/27 | 1,744 | 1,800 | 1,744 | 1,800 | 30,300 |
2019/12/27 | 1 -> 2.00 分割 | ||||
2019/12/26 | 3,580 | 3,610 | 3,580 | 3,600 | 8,200 |
2019/12/25 | 3,570 | 3,595 | 3,570 | 3,580 | 5,400 |
2019/12/24 | 3,585 | 3,600 | 3,565 | 3,570 | 7,600 |
2019/12/23 | 3,585 | 3,590 | 3,555 | 3,570 | 9,300 |
2019/12/20 | 3,555 | 3,595 | 3,540 | 3,575 | 7,000 |
2019/12/19 | 3,535 | 3,580 | 3,525 | 3,550 | 13,300 |
2019/12/18 | 3,510 | 3,545 | 3,500 | 3,540 | 17,700 |
2019/12/17 | 3,450 | 3,510 | 3,445 | 3,510 | 8,200 |
2019/12/16 | 3,450 | 3,475 | 3,420 | 3,450 | 5,600 |
2019/12/13 | 3,455 | 3,505 | 3,455 | 3,460 | 12,200 |
2019/12/12 | 3,500 | 3,505 | 3,425 | 3,450 | 13,100 |
2019/12/11 | 3,530 | 3,530 | 3,495 | 3,500 | 8,100 |
2019/12/10 | 3,570 | 3,570 | 3,490 | 3,500 | 15,800 |
2019/12/09 | 3,510 | 3,590 | 3,510 | 3,565 | 22,400 |
2019/12/06 | 3,410 | 3,490 | 3,410 | 3,480 | 18,700 |
2019/12/05 | 3,395 | 3,450 | 3,390 | 3,420 | 24,300 |
2019/12/04 | 3,300 | 3,365 | 3,295 | 3,355 | 21,900 |
2019/12/03 | 3,270 | 3,320 | 3,240 | 3,300 | 21,300 |
2019/12/02 | 3,290 | 3,290 | 3,275 | 3,280 | 16,000 |
2019/11/29 | 3,270 | 3,270 | 3,235 | 3,270 | 12,500 |
2019/11/28 | 3,240 | 3,255 | 3,210 | 3,235 | 28,000 |
2019/11/27 | 3,185 | 3,255 | 3,185 | 3,210 | 34,600 |
2019/11/26 | 3,285 | 3,330 | 3,180 | 3,225 | 153,400 |
2019/11/25 | 2,892 | 2,904 | 2,892 | 2,904 | 1,800 |
2019/11/22 | 2,884 | 2,922 | 2,880 | 2,886 | 8,300 |
2019/11/21 | 2,885 | 2,886 | 2,861 | 2,885 | 6,500 |
2019/11/20 | 2,892 | 2,892 | 2,857 | 2,872 | 5,900 |
2019/11/19 | 2,876 | 2,887 | 2,868 | 2,873 | 3,100 |
2019/11/18 | 2,880 | 2,880 | 2,856 | 2,875 | 3,300 |
2019/11/15 | 2,860 | 2,869 | 2,853 | 2,865 | 5,100 |
2019/11/14 | 2,854 | 2,854 | 2,818 | 2,826 | 14,700 |
2019/11/13 | 2,852 | 2,854 | 2,824 | 2,824 | 16,700 |
2019/11/12 | 2,878 | 2,908 | 2,870 | 2,877 | 13,500 |
2019/11/11 | 2,853 | 2,892 | 2,853 | 2,892 | 13,200 |
2019/11/08 | 2,865 | 2,873 | 2,844 | 2,852 | 8,200 |
2019/11/07 | 2,878 | 2,883 | 2,851 | 2,852 | 7,200 |
2019/11/06 | 2,871 | 2,887 | 2,859 | 2,878 | 14,900 |
2019/11/05 | 2,864 | 2,879 | 2,834 | 2,872 | 17,200 |
2019/11/01 | 2,846 | 2,857 | 2,830 | 2,846 | 10,600 |
2019/10/31 | 2,856 | 2,880 | 2,837 | 2,846 | 14,700 |
2019/10/30 | 2,838 | 2,856 | 2,819 | 2,856 | 19,000 |
2019/10/29 | 2,831 | 2,840 | 2,818 | 2,829 | 6,600 |
2019/10/28 | 2,831 | 2,855 | 2,805 | 2,825 | 9,900 |
2019/10/25 | 2,841 | 2,841 | 2,814 | 2,824 | 8,400 |
2019/10/24 | 2,830 | 2,841 | 2,820 | 2,831 | 5,100 |
2019/10/23 | 2,828 | 2,830 | 2,810 | 2,822 | 9,500 |
2019/10/21 | 2,806 | 2,826 | 2,802 | 2,820 | 8,900 |
2019/10/18 | 2,805 | 2,820 | 2,803 | 2,807 | 3,900 |
2019/10/17 | 2,799 | 2,828 | 2,799 | 2,805 | 3,600 |
2019/10/16 | 2,835 | 2,837 | 2,800 | 2,806 | 10,800 |
2019/10/15 | 2,820 | 2,836 | 2,800 | 2,835 | 8,600 |
2019/10/11 | 2,799 | 2,814 | 2,799 | 2,812 | 2,600 |
2019/10/10 | 2,817 | 2,817 | 2,798 | 2,798 | 3,400 |
2019/10/09 | 2,810 | 2,830 | 2,790 | 2,804 | 8,300 |
2019/10/08 | 2,809 | 2,815 | 2,800 | 2,811 | 3,000 |
2019/10/07 | 2,809 | 2,814 | 2,792 | 2,810 | 2,400 |
2019/10/04 | 2,792 | 2,804 | 2,782 | 2,800 | 3,000 |
2019/10/03 | 2,796 | 2,796 | 2,744 | 2,772 | 7,200 |
2019/10/02 | 2,816 | 2,844 | 2,797 | 2,801 | 11,900 |
2019/10/01 | 2,822 | 2,830 | 2,794 | 2,801 | 9,900 |
2019/09/30 | 2,835 | 2,835 | 2,800 | 2,805 | 4,100 |
2019/09/27 | 2,808 | 2,849 | 2,795 | 2,797 | 4,800 |
2019/09/26 | 2,820 | 2,863 | 2,799 | 2,821 | 13,800 |
2019/09/25 | 2,807 | 2,830 | 2,798 | 2,805 | 5,900 |
2019/09/24 | 2,815 | 2,829 | 2,799 | 2,807 | 7,200 |
2019/09/20 | 2,824 | 2,830 | 2,799 | 2,799 | 10,200 |
2019/09/19 | 2,809 | 2,821 | 2,808 | 2,821 | 2,500 |
2019/09/18 | 2,810 | 2,815 | 2,791 | 2,795 | 2,500 |
2019/09/17 | 2,812 | 2,820 | 2,794 | 2,794 | 3,400 |
2019/09/13 | 2,814 | 2,818 | 2,788 | 2,812 | 7,000 |
2019/09/12 | 2,836 | 2,836 | 2,792 | 2,796 | 5,800 |
2019/09/11 | 2,779 | 2,815 | 2,779 | 2,815 | 3,400 |
2019/09/10 | 2,780 | 2,795 | 2,765 | 2,779 | 3,700 |
2019/09/09 | 2,777 | 2,786 | 2,777 | 2,786 | 1,500 |
2019/09/06 | 2,797 | 2,797 | 2,748 | 2,777 | 1,200 |
2019/09/05 | 2,752 | 2,790 | 2,752 | 2,779 | 5,100 |
2019/09/04 | 2,779 | 2,785 | 2,752 | 2,752 | 1,700 |
2019/09/03 | 2,754 | 2,784 | 2,752 | 2,778 | 2,200 |
2019/09/02 | 2,750 | 2,753 | 2,738 | 2,752 | 2,900 |
2019/08/30 | 2,747 | 2,747 | 2,717 | 2,730 | 5,500 |
2019/08/29 | 2,728 | 2,754 | 2,713 | 2,713 | 4,500 |
2019/08/28 | 2,732 | 2,747 | 2,711 | 2,724 | 4,400 |
2019/08/27 | 2,748 | 2,748 | 2,712 | 2,715 | 4,100 |
2019/08/26 | 2,783 | 2,783 | 2,722 | 2,745 | 4,400 |
2019/08/23 | 2,795 | 2,810 | 2,789 | 2,790 | 1,900 |
2019/08/22 | 2,800 | 2,803 | 2,794 | 2,795 | 1,600 |
2019/08/21 | 2,817 | 2,817 | 2,791 | 2,801 | 2,300 |
2019/08/20 | 2,812 | 2,828 | 2,800 | 2,818 | 3,800 |
2019/08/19 | 2,792 | 2,819 | 2,792 | 2,812 | 4,400 |
2019/08/16 | 2,820 | 2,820 | 2,791 | 2,791 | 2,200 |
2019/08/15 | 2,845 | 2,845 | 2,770 | 2,798 | 5,000 |
2019/08/14 | 2,870 | 2,885 | 2,842 | 2,852 | 6,400 |
2019/08/13 | 2,791 | 2,888 | 2,791 | 2,888 | 14,600 |
2019/08/09 | 2,813 | 2,813 | 2,799 | 2,809 | 2,700 |
2019/08/08 | 2,812 | 2,827 | 2,791 | 2,806 | 4,400 |
2019/08/07 | 2,795 | 2,811 | 2,795 | 2,811 | 4,600 |
2019/08/06 | 2,722 | 2,794 | 2,710 | 2,787 | 9,500 |
2019/08/05 | 2,761 | 2,764 | 2,699 | 2,723 | 5,900 |
2019/08/02 | 2,807 | 2,818 | 2,769 | 2,775 | 4,300 |
2019/08/01 | 2,859 | 2,860 | 2,811 | 2,825 | 7,100 |
2019/07/31 | 2,858 | 2,858 | 2,845 | 2,854 | 1,500 |
2019/07/30 | 2,864 | 2,864 | 2,850 | 2,858 | 1,600 |
2019/07/29 | 2,869 | 2,869 | 2,844 | 2,851 | 1,900 |
2019/07/26 | 2,834 | 2,882 | 2,834 | 2,865 | 6,500 |
2019/07/25 | 2,837 | 2,868 | 2,835 | 2,858 | 2,900 |
2019/07/24 | 2,873 | 2,873 | 2,836 | 2,837 | 4,400 |
2019/07/23 | 2,844 | 2,860 | 2,841 | 2,858 | 1,800 |
2019/07/22 | 2,876 | 2,896 | 2,857 | 2,868 | 4,200 |
2019/07/19 | 2,848 | 2,865 | 2,840 | 2,862 | 2,600 |
2019/07/18 | 2,860 | 2,860 | 2,824 | 2,826 | 8,000 |
2019/07/17 | 2,887 | 2,888 | 2,870 | 2,872 | 3,000 |
2019/07/16 | 2,908 | 2,913 | 2,895 | 2,908 | 2,400 |
2019/07/12 | 2,897 | 2,912 | 2,892 | 2,900 | 4,200 |
2019/07/11 | 2,888 | 2,897 | 2,870 | 2,897 | 5,500 |
2019/07/10 | 2,844 | 2,865 | 2,828 | 2,860 | 6,100 |
2019/07/09 | 2,890 | 2,890 | 2,835 | 2,844 | 4,500 |
2019/07/08 | 2,903 | 2,903 | 2,872 | 2,884 | 3,700 |
2019/07/05 | 2,919 | 2,919 | 2,901 | 2,918 | 4,100 |
2019/07/04 | 2,908 | 2,919 | 2,905 | 2,919 | 2,300 |
2019/07/03 | 2,906 | 2,915 | 2,889 | 2,895 | 4,500 |
2019/07/02 | 2,901 | 2,925 | 2,886 | 2,925 | 6,800 |
2019/07/01 | 2,852 | 2,890 | 2,852 | 2,883 | 6,800 |
2019/06/28 | 2,863 | 2,863 | 2,844 | 2,847 | 6,200 |
2019/06/27 | 2,866 | 2,866 | 2,845 | 2,863 | 8,800 |
2019/06/26 | 2,852 | 2,876 | 2,829 | 2,860 | 47,100 |
2019/06/25 | 2,986 | 2,993 | 2,957 | 2,957 | 66,500 |
2019/06/24 | 2,977 | 3,000 | 2,972 | 2,991 | 18,500 |
2019/06/21 | 2,984 | 2,985 | 2,964 | 2,979 | 12,000 |
2019/06/20 | 2,976 | 2,989 | 2,975 | 2,980 | 10,000 |
2019/06/19 | 2,960 | 2,970 | 2,954 | 2,954 | 8,500 |
2019/06/18 | 2,940 | 2,955 | 2,927 | 2,953 | 11,200 |
2019/06/17 | 2,950 | 2,954 | 2,948 | 2,952 | 12,800 |
2019/06/14 | 2,950 | 2,957 | 2,950 | 2,957 | 17,300 |
2019/06/13 | 2,968 | 2,971 | 2,955 | 2,963 | 5,000 |
2019/06/12 | 2,983 | 2,991 | 2,967 | 2,968 | 7,500 |
2019/06/11 | 2,973 | 2,989 | 2,973 | 2,982 | 3,400 |
2019/06/10 | 2,948 | 2,990 | 2,948 | 2,975 | 9,100 |
2019/06/07 | 2,962 | 2,963 | 2,946 | 2,951 | 6,200 |
2019/06/06 | 2,967 | 2,969 | 2,961 | 2,963 | 7,800 |
2019/06/05 | 2,967 | 2,967 | 2,950 | 2,950 | 3,700 |
2019/06/04 | 2,924 | 2,967 | 2,924 | 2,943 | 6,500 |
2019/06/03 | 2,950 | 2,967 | 2,925 | 2,925 | 7,100 |
2019/05/31 | 2,994 | 2,994 | 2,973 | 2,973 | 5,700 |
2019/05/30 | 2,998 | 3,010 | 2,998 | 3,005 | 2,500 |
2019/05/29 | 3,020 | 3,040 | 3,000 | 3,015 | 6,400 |
2019/05/28 | 3,030 | 3,035 | 3,025 | 3,035 | 3,800 |
2019/05/27 | 2,973 | 3,020 | 2,973 | 3,020 | 5,500 |
2019/05/24 | 2,950 | 2,972 | 2,949 | 2,962 | 7,100 |
2019/05/23 | 2,955 | 2,975 | 2,955 | 2,955 | 1,800 |
2019/05/22 | 2,977 | 2,980 | 2,955 | 2,955 | 8,400 |
2019/05/21 | 2,957 | 2,977 | 2,933 | 2,966 | 5,700 |
2019/05/20 | 2,922 | 2,967 | 2,922 | 2,967 | 8,700 |
2019/05/17 | 2,908 | 2,938 | 2,908 | 2,918 | 6,900 |
2019/05/16 | 2,935 | 2,950 | 2,907 | 2,907 | 5,700 |
2019/05/15 | 2,921 | 2,944 | 2,908 | 2,931 | 6,200 |
2019/05/14 | 2,914 | 2,922 | 2,903 | 2,916 | 5,900 |
2019/05/13 | 2,935 | 2,993 | 2,922 | 2,922 | 6,000 |
2019/05/10 | 2,913 | 2,929 | 2,913 | 2,920 | 4,800 |
2019/05/09 | 2,945 | 2,970 | 2,912 | 2,912 | 9,400 |
2019/05/08 | 2,954 | 2,978 | 2,927 | 2,931 | 12,100 |
2019/05/07 | 2,977 | 2,985 | 2,970 | 2,982 | 5,400 |
2019/04/26 | 2,952 | 2,953 | 2,933 | 2,940 | 8,500 |
2019/04/25 | 2,922 | 2,943 | 2,922 | 2,943 | 6,700 |
2019/04/24 | 2,935 | 2,940 | 2,915 | 2,918 | 2,200 |
2019/04/23 | 2,931 | 2,943 | 2,931 | 2,931 | 2,900 |
2019/04/22 | 2,919 | 2,933 | 2,913 | 2,931 | 2,700 |
2019/04/19 | 2,937 | 2,937 | 2,916 | 2,917 | 2,500 |
2019/04/18 | 2,966 | 2,979 | 2,911 | 2,921 | 9,400 |
2019/04/17 | 2,965 | 2,972 | 2,955 | 2,966 | 2,200 |
2019/04/16 | 2,958 | 2,970 | 2,958 | 2,963 | 1,000 |
2019/04/15 | 2,963 | 2,978 | 2,941 | 2,950 | 3,300 |
2019/04/12 | 2,961 | 2,980 | 2,941 | 2,941 | 4,000 |
2019/04/11 | 2,950 | 2,965 | 2,946 | 2,961 | 1,800 |
2019/04/10 | 2,943 | 2,968 | 2,939 | 2,944 | 3,900 |
2019/04/09 | 2,938 | 2,967 | 2,938 | 2,957 | 2,500 |
2019/04/08 | 2,969 | 2,980 | 2,944 | 2,945 | 4,900 |
2019/04/05 | 2,924 | 2,966 | 2,924 | 2,964 | 3,200 |
2019/04/04 | 2,927 | 2,949 | 2,922 | 2,922 | 3,600 |
2019/04/03 | 2,930 | 2,939 | 2,925 | 2,927 | 3,900 |
2019/04/02 | 2,961 | 2,970 | 2,931 | 2,935 | 5,200 |
2019/04/01 | 2,950 | 2,966 | 2,950 | 2,957 | 6,400 |
2019/03/29 | 2,944 | 2,944 | 2,926 | 2,936 | 5,000 |
2019/03/28 | 2,929 | 2,930 | 2,910 | 2,920 | 4,500 |
2019/03/27 | 2,932 | 2,948 | 2,931 | 2,935 | 5,200 |
2019/03/26 | 2,878 | 2,944 | 2,878 | 2,941 | 9,000 |
2019/03/25 | 2,863 | 2,865 | 2,829 | 2,865 | 3,500 |
2019/03/22 | 2,825 | 2,870 | 2,825 | 2,868 | 2,500 |
2019/03/20 | 2,817 | 2,841 | 2,801 | 2,841 | 3,900 |
2019/03/19 | 2,841 | 2,841 | 2,790 | 2,804 | 3,400 |
2019/03/18 | 2,805 | 2,838 | 2,794 | 2,838 | 3,400 |
2019/03/15 | 2,851 | 2,873 | 2,761 | 2,762 | 4,700 |
2019/03/14 | 2,827 | 2,859 | 2,815 | 2,854 | 3,600 |
2019/03/13 | 2,836 | 2,875 | 2,786 | 2,786 | 8,000 |
2019/03/12 | 2,830 | 2,875 | 2,806 | 2,823 | 5,100 |
2019/03/11 | 2,802 | 2,825 | 2,792 | 2,803 | 3,100 |
2019/03/08 | 2,811 | 2,855 | 2,770 | 2,771 | 8,100 |
2019/03/07 | 2,765 | 2,825 | 2,765 | 2,811 | 5,600 |
2019/03/06 | 2,816 | 2,840 | 2,765 | 2,765 | 4,700 |
2019/03/05 | 2,874 | 2,884 | 2,814 | 2,816 | 4,100 |
2019/03/04 | 2,877 | 2,898 | 2,877 | 2,881 | 2,700 |
2019/03/01 | 2,872 | 2,890 | 2,872 | 2,877 | 3,400 |
2019/02/28 | 2,875 | 2,884 | 2,870 | 2,872 | 4,300 |
2019/02/27 | 2,860 | 2,860 | 2,834 | 2,846 | 3,200 |
2019/02/26 | 2,858 | 2,860 | 2,837 | 2,860 | 3,600 |
2019/02/25 | 2,806 | 2,856 | 2,806 | 2,834 | 2,900 |
2019/02/22 | 2,823 | 2,823 | 2,805 | 2,806 | 1,700 |
2019/02/21 | 2,860 | 2,874 | 2,850 | 2,860 | 2,300 |
2019/02/20 | 2,819 | 2,850 | 2,809 | 2,850 | 4,200 |
2019/02/19 | 2,812 | 2,849 | 2,810 | 2,830 | 3,600 |
2019/02/18 | 2,771 | 2,815 | 2,752 | 2,788 | 5,800 |
2019/02/15 | 2,749 | 2,780 | 2,745 | 2,764 | 2,800 |
2019/02/14 | 2,738 | 2,750 | 2,738 | 2,749 | 1,800 |
2019/02/13 | 2,700 | 2,745 | 2,700 | 2,733 | 3,300 |
2019/02/12 | 2,733 | 2,733 | 2,690 | 2,690 | 10,300 |
2019/02/08 | 2,742 | 2,764 | 2,730 | 2,753 | 4,300 |
2019/02/07 | 2,730 | 2,771 | 2,730 | 2,771 | 3,300 |
2019/02/06 | 2,717 | 2,742 | 2,716 | 2,730 | 1,600 |
2019/02/05 | 2,709 | 2,733 | 2,709 | 2,721 | 1,900 |
2019/02/04 | 2,712 | 2,742 | 2,710 | 2,710 | 3,100 |
2019/02/01 | 2,726 | 2,759 | 2,718 | 2,718 | 4,500 |
2019/01/31 | 2,800 | 2,837 | 2,759 | 2,759 | 4,200 |
2019/01/30 | 2,824 | 2,830 | 2,800 | 2,800 | 2,900 |
2019/01/29 | 2,830 | 2,830 | 2,811 | 2,824 | 2,000 |
2019/01/28 | 2,856 | 2,856 | 2,828 | 2,830 | 2,300 |
2019/01/25 | 2,838 | 2,879 | 2,831 | 2,869 | 1,600 |
2019/01/24 | 2,836 | 2,857 | 2,836 | 2,854 | 1,500 |
2019/01/23 | 2,832 | 2,865 | 2,832 | 2,836 | 1,400 |
2019/01/22 | 2,852 | 2,869 | 2,850 | 2,855 | 1,300 |
2019/01/21 | 2,885 | 2,885 | 2,835 | 2,852 | 2,900 |
2019/01/18 | 2,815 | 2,866 | 2,792 | 2,850 | 4,400 |
2019/01/17 | 2,850 | 2,850 | 2,816 | 2,817 | 1,600 |
2019/01/16 | 2,850 | 2,850 | 2,799 | 2,825 | 1,600 |
2019/01/15 | 2,761 | 2,845 | 2,761 | 2,845 | 2,200 |
2019/01/11 | 2,778 | 2,828 | 2,760 | 2,770 | 4,100 |
2019/01/10 | 2,764 | 2,801 | 2,751 | 2,760 | 2,500 |
2019/01/09 | 2,849 | 2,849 | 2,771 | 2,773 | 2,400 |
2019/01/08 | 2,772 | 2,820 | 2,772 | 2,803 | 2,300 |
2019/01/07 | 2,769 | 2,795 | 2,757 | 2,772 | 3,100 |
2019/01/04 | 2,700 | 2,742 | 2,624 | 2,742 | 6,500 |