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 |
---|---|---|---|---|---|
2021/12/30 | 1,930 | 1,933 | 1,923 | 1,925 | 4,100 |
2021/12/29 | 1,911 | 1,929 | 1,904 | 1,925 | 7,600 |
2021/12/28 | 1,890 | 1,927 | 1,879 | 1,927 | 12,600 |
2021/12/27 | 1,882 | 1,898 | 1,878 | 1,890 | 5,500 |
2021/12/24 | 1,901 | 1,905 | 1,881 | 1,881 | 7,500 |
2021/12/23 | 1,895 | 1,905 | 1,895 | 1,901 | 1,500 |
2021/12/22 | 1,903 | 1,903 | 1,890 | 1,894 | 2,300 |
2021/12/21 | 1,899 | 1,899 | 1,868 | 1,891 | 3,600 |
2021/12/20 | 1,917 | 1,917 | 1,866 | 1,866 | 5,700 |
2021/12/17 | 1,947 | 1,947 | 1,925 | 1,925 | 5,800 |
2021/12/16 | 1,933 | 1,945 | 1,932 | 1,945 | 3,700 |
2021/12/15 | 1,943 | 1,955 | 1,930 | 1,933 | 4,400 |
2021/12/14 | 1,916 | 1,943 | 1,916 | 1,943 | 6,600 |
2021/12/13 | 1,908 | 1,935 | 1,907 | 1,911 | 3,700 |
2021/12/10 | 1,938 | 1,938 | 1,904 | 1,907 | 6,700 |
2021/12/09 | 1,950 | 1,967 | 1,930 | 1,930 | 3,500 |
2021/12/08 | 1,950 | 1,959 | 1,946 | 1,951 | 9,200 |
2021/12/07 | 1,937 | 1,946 | 1,927 | 1,942 | 8,100 |
2021/12/06 | 1,911 | 1,913 | 1,904 | 1,910 | 2,700 |
2021/12/03 | 1,933 | 1,933 | 1,896 | 1,916 | 8,200 |
2021/12/02 | 1,887 | 1,933 | 1,876 | 1,903 | 18,500 |
2021/12/01 | 1,865 | 1,910 | 1,865 | 1,885 | 10,100 |
2021/11/30 | 1,900 | 1,928 | 1,860 | 1,865 | 13,300 |
2021/11/29 | 1,861 | 1,904 | 1,828 | 1,833 | 21,200 |
2021/11/26 | 1,931 | 1,944 | 1,852 | 1,859 | 17,500 |
2021/11/25 | 1,945 | 1,979 | 1,935 | 1,943 | 14,700 |
2021/11/24 | 2,003 | 2,004 | 1,937 | 1,944 | 10,900 |
2021/11/22 | 2,005 | 2,018 | 1,992 | 1,995 | 7,300 |
2021/11/19 | 2,013 | 2,026 | 2,005 | 2,005 | 6,500 |
2021/11/18 | 2,044 | 2,044 | 2,017 | 2,018 | 8,200 |
2021/11/17 | 2,043 | 2,043 | 2,035 | 2,038 | 2,600 |
2021/11/16 | 2,040 | 2,046 | 2,030 | 2,043 | 2,800 |
2021/11/15 | 2,039 | 2,041 | 2,030 | 2,030 | 4,100 |
2021/11/12 | 2,027 | 2,055 | 2,027 | 2,055 | 4,000 |
2021/11/11 | 2,047 | 2,047 | 2,001 | 2,012 | 7,800 |
2021/11/10 | 2,049 | 2,065 | 2,046 | 2,061 | 4,700 |
2021/11/09 | 2,063 | 2,064 | 2,050 | 2,050 | 2,300 |
2021/11/08 | 2,073 | 2,073 | 2,052 | 2,052 | 2,700 |
2021/11/05 | 2,058 | 2,073 | 2,058 | 2,063 | 1,600 |
2021/11/04 | 2,064 | 2,075 | 2,056 | 2,075 | 2,900 |
2021/11/02 | 2,064 | 2,076 | 2,064 | 2,064 | 1,600 |
2021/11/01 | 2,080 | 2,080 | 2,052 | 2,075 | 7,000 |
2021/10/29 | 2,062 | 2,067 | 2,054 | 2,067 | 6,000 |
2021/10/28 | 2,034 | 2,055 | 2,034 | 2,046 | 4,200 |
2021/10/27 | 2,040 | 2,043 | 2,028 | 2,028 | 1,000 |
2021/10/26 | 2,021 | 2,043 | 2,021 | 2,040 | 1,400 |
2021/10/25 | 2,016 | 2,027 | 2,016 | 2,021 | 1,600 |
2021/10/22 | 2,039 | 2,039 | 2,016 | 2,016 | 1,600 |
2021/10/21 | 2,032 | 2,048 | 2,032 | 2,033 | 1,400 |
2021/10/20 | 2,065 | 2,065 | 2,036 | 2,039 | 4,400 |
2021/10/19 | 2,067 | 2,071 | 2,061 | 2,065 | 2,700 |
2021/10/18 | 2,051 | 2,070 | 2,050 | 2,061 | 3,500 |
2021/10/15 | 2,029 | 2,057 | 2,017 | 2,057 | 6,600 |
2021/10/14 | 2,011 | 2,017 | 2,011 | 2,017 | 1,700 |
2021/10/13 | 2,019 | 2,026 | 2,012 | 2,016 | 4,100 |
2021/10/12 | 2,037 | 2,037 | 2,016 | 2,019 | 4,300 |
2021/10/11 | 2,031 | 2,060 | 2,031 | 2,037 | 5,400 |
2021/10/08 | 2,025 | 2,048 | 2,025 | 2,043 | 3,000 |
2021/10/07 | 2,014 | 2,026 | 2,011 | 2,011 | 4,200 |
2021/10/06 | 2,055 | 2,055 | 2,006 | 2,011 | 8,600 |
2021/10/05 | 2,023 | 2,038 | 2,020 | 2,027 | 6,200 |
2021/10/04 | 2,048 | 2,053 | 2,023 | 2,046 | 9,400 |
2021/10/01 | 2,073 | 2,073 | 2,031 | 2,042 | 7,800 |
2021/09/30 | 2,072 | 2,088 | 2,055 | 2,073 | 12,800 |
2021/09/29 | 2,027 | 2,072 | 2,010 | 2,072 | 13,200 |
2021/09/28 | 2,037 | 2,051 | 2,017 | 2,051 | 6,200 |
2021/09/27 | 2,043 | 2,059 | 2,037 | 2,038 | 5,300 |
2021/09/24 | 2,012 | 2,064 | 2,012 | 2,058 | 12,700 |
2021/09/22 | 2,038 | 2,038 | 2,011 | 2,012 | 3,800 |
2021/09/21 | 2,027 | 2,041 | 2,025 | 2,038 | 5,300 |
2021/09/17 | 2,065 | 2,070 | 2,055 | 2,070 | 5,900 |
2021/09/16 | 2,080 | 2,086 | 2,056 | 2,065 | 10,800 |
2021/09/15 | 2,058 | 2,080 | 2,058 | 2,080 | 3,800 |
2021/09/14 | 2,086 | 2,095 | 2,071 | 2,095 | 9,700 |
2021/09/13 | 2,065 | 2,091 | 2,065 | 2,091 | 8,600 |
2021/09/10 | 2,060 | 2,089 | 2,057 | 2,089 | 19,900 |
2021/09/09 | 2,057 | 2,057 | 2,050 | 2,056 | 3,700 |
2021/09/08 | 2,048 | 2,064 | 2,042 | 2,056 | 11,100 |
2021/09/07 | 2,051 | 2,051 | 2,036 | 2,048 | 7,600 |
2021/09/06 | 2,046 | 2,052 | 2,042 | 2,050 | 7,800 |
2021/09/03 | 2,028 | 2,044 | 2,026 | 2,043 | 13,800 |
2021/09/02 | 2,027 | 2,027 | 2,017 | 2,025 | 4,500 |
2021/09/01 | 2,023 | 2,037 | 2,021 | 2,027 | 7,700 |
2021/08/31 | 2,013 | 2,033 | 2,009 | 2,023 | 11,400 |
2021/08/30 | 1,993 | 2,014 | 1,973 | 2,014 | 16,000 |
2021/08/27 | 1,958 | 1,972 | 1,946 | 1,972 | 7,400 |
2021/08/26 | 1,945 | 1,950 | 1,938 | 1,950 | 3,300 |
2021/08/25 | 1,940 | 1,946 | 1,926 | 1,931 | 6,500 |
2021/08/24 | 1,915 | 1,940 | 1,915 | 1,940 | 10,800 |
2021/08/23 | 1,900 | 1,912 | 1,895 | 1,908 | 9,700 |
2021/08/20 | 1,894 | 1,901 | 1,878 | 1,892 | 15,500 |
2021/08/19 | 1,908 | 1,913 | 1,889 | 1,894 | 15,200 |
2021/08/18 | 1,891 | 1,934 | 1,887 | 1,931 | 6,800 |
2021/08/17 | 1,902 | 1,914 | 1,888 | 1,891 | 15,600 |
2021/08/16 | 1,944 | 1,944 | 1,907 | 1,916 | 18,700 |
2021/08/13 | 1,946 | 1,959 | 1,938 | 1,944 | 8,800 |
2021/08/12 | 1,961 | 1,968 | 1,921 | 1,936 | 36,200 |
2021/08/11 | 2,028 | 2,030 | 1,990 | 1,990 | 18,400 |
2021/08/10 | 2,030 | 2,033 | 2,025 | 2,028 | 9,000 |
2021/08/06 | 2,025 | 2,025 | 2,013 | 2,017 | 3,000 |
2021/08/05 | 2,022 | 2,028 | 2,017 | 2,018 | 7,300 |
2021/08/04 | 2,014 | 2,026 | 2,011 | 2,022 | 10,400 |
2021/08/03 | 2,009 | 2,020 | 2,005 | 2,009 | 5,600 |
2021/08/02 | 2,020 | 2,029 | 2,010 | 2,013 | 16,800 |
2021/07/30 | 2,019 | 2,020 | 2,006 | 2,017 | 7,900 |
2021/07/29 | 2,018 | 2,020 | 1,993 | 2,020 | 15,200 |
2021/07/28 | 2,020 | 2,020 | 2,011 | 2,014 | 3,500 |
2021/07/27 | 2,000 | 2,020 | 2,000 | 2,020 | 10,300 |
2021/07/26 | 1,987 | 1,996 | 1,986 | 1,996 | 17,200 |
2021/07/21 | 1,961 | 1,992 | 1,961 | 1,987 | 6,500 |
2021/07/20 | 1,952 | 1,971 | 1,951 | 1,960 | 10,200 |
2021/07/19 | 1,990 | 2,004 | 1,970 | 1,970 | 10,900 |
2021/07/16 | 2,014 | 2,014 | 2,001 | 2,006 | 7,800 |
2021/07/15 | 2,020 | 2,020 | 2,004 | 2,014 | 8,700 |
2021/07/14 | 2,007 | 2,020 | 2,002 | 2,016 | 11,000 |
2021/07/13 | 1,990 | 2,023 | 1,989 | 2,007 | 22,400 |
2021/07/12 | 1,968 | 1,982 | 1,966 | 1,982 | 19,800 |
2021/07/09 | 1,945 | 1,958 | 1,935 | 1,954 | 20,800 |
2021/07/08 | 1,963 | 1,966 | 1,951 | 1,952 | 11,800 |
2021/07/07 | 1,978 | 1,978 | 1,958 | 1,963 | 14,000 |
2021/07/06 | 1,984 | 1,987 | 1,965 | 1,978 | 11,300 |
2021/07/05 | 1,980 | 1,990 | 1,977 | 1,986 | 17,600 |
2021/07/02 | 1,956 | 1,985 | 1,950 | 1,977 | 17,700 |
2021/07/01 | 1,958 | 1,968 | 1,942 | 1,948 | 21,500 |
2021/06/30 | 1,960 | 1,972 | 1,936 | 1,969 | 37,700 |
2021/06/29 | 1,954 | 1,960 | 1,927 | 1,952 | 174,200 |
2021/06/28 | 2,001 | 2,035 | 2,001 | 2,002 | 184,700 |
2021/06/25 | 2,048 | 2,054 | 2,020 | 2,026 | 59,100 |
2021/06/24 | 2,047 | 2,060 | 2,033 | 2,040 | 37,200 |
2021/06/23 | 2,061 | 2,075 | 2,043 | 2,046 | 39,900 |
2021/06/22 | 2,080 | 2,097 | 2,068 | 2,069 | 25,300 |
2021/06/21 | 2,068 | 2,077 | 2,055 | 2,070 | 33,700 |
2021/06/18 | 2,118 | 2,122 | 2,081 | 2,100 | 34,900 |
2021/06/17 | 2,114 | 2,124 | 2,112 | 2,118 | 18,300 |
2021/06/16 | 2,111 | 2,122 | 2,106 | 2,117 | 16,700 |
2021/06/15 | 2,117 | 2,123 | 2,111 | 2,111 | 13,300 |
2021/06/14 | 2,117 | 2,127 | 2,110 | 2,119 | 14,700 |
2021/06/11 | 2,115 | 2,124 | 2,103 | 2,103 | 15,600 |
2021/06/10 | 2,140 | 2,148 | 2,112 | 2,117 | 20,800 |
2021/06/09 | 2,148 | 2,156 | 2,141 | 2,141 | 24,100 |
2021/06/08 | 2,152 | 2,163 | 2,147 | 2,150 | 47,300 |
2021/06/07 | 2,160 | 2,165 | 2,147 | 2,147 | 14,400 |
2021/06/04 | 2,143 | 2,168 | 2,141 | 2,160 | 13,000 |
2021/06/03 | 2,162 | 2,170 | 2,150 | 2,152 | 17,600 |
2021/06/02 | 2,156 | 2,168 | 2,145 | 2,167 | 22,200 |
2021/06/01 | 2,173 | 2,177 | 2,154 | 2,160 | 24,800 |
2021/05/31 | 2,139 | 2,173 | 2,133 | 2,173 | 25,400 |
2021/05/28 | 2,133 | 2,156 | 2,116 | 2,150 | 25,000 |
2021/05/27 | 2,115 | 2,129 | 2,098 | 2,119 | 13,400 |
2021/05/26 | 2,119 | 2,127 | 2,108 | 2,115 | 12,700 |
2021/05/25 | 2,150 | 2,150 | 2,108 | 2,115 | 13,500 |
2021/05/24 | 2,128 | 2,175 | 2,116 | 2,123 | 26,100 |
2021/05/21 | 2,115 | 2,130 | 2,090 | 2,104 | 10,900 |
2021/05/20 | 2,082 | 2,120 | 2,078 | 2,112 | 17,800 |
2021/05/19 | 2,084 | 2,084 | 2,066 | 2,070 | 16,800 |
2021/05/18 | 2,094 | 2,097 | 2,077 | 2,092 | 11,400 |
2021/05/17 | 2,097 | 2,097 | 2,057 | 2,083 | 11,100 |
2021/05/14 | 2,065 | 2,089 | 2,065 | 2,068 | 19,200 |
2021/05/13 | 2,055 | 2,075 | 2,052 | 2,057 | 12,600 |
2021/05/12 | 2,114 | 2,114 | 2,065 | 2,066 | 14,500 |
2021/05/11 | 2,124 | 2,124 | 2,108 | 2,113 | 17,100 |
2021/05/10 | 2,100 | 2,129 | 2,099 | 2,127 | 14,800 |
2021/05/07 | 2,099 | 2,142 | 2,099 | 2,106 | 20,800 |
2021/05/06 | 2,040 | 2,098 | 2,040 | 2,079 | 15,500 |
2021/04/30 | 2,060 | 2,066 | 2,041 | 2,047 | 25,300 |
2021/04/28 | 2,058 | 2,066 | 2,044 | 2,044 | 9,600 |
2021/04/27 | 2,081 | 2,081 | 2,044 | 2,058 | 13,000 |
2021/04/26 | 2,090 | 2,094 | 2,071 | 2,080 | 6,700 |
2021/04/23 | 2,080 | 2,089 | 2,063 | 2,075 | 41,600 |
2021/04/22 | 2,079 | 2,081 | 2,064 | 2,074 | 10,200 |
2021/04/21 | 2,041 | 2,059 | 2,034 | 2,044 | 10,800 |
2021/04/20 | 2,066 | 2,080 | 2,032 | 2,066 | 11,000 |
2021/04/19 | 2,082 | 2,092 | 2,053 | 2,058 | 17,000 |
2021/04/16 | 2,061 | 2,085 | 2,061 | 2,082 | 12,400 |
2021/04/15 | 2,046 | 2,058 | 2,045 | 2,052 | 4,600 |
2021/04/14 | 2,097 | 2,097 | 2,036 | 2,046 | 13,200 |
2021/04/13 | 2,115 | 2,116 | 2,087 | 2,087 | 10,000 |
2021/04/12 | 2,083 | 2,119 | 2,071 | 2,116 | 10,100 |
2021/04/09 | 2,018 | 2,111 | 2,018 | 2,093 | 23,000 |
2021/04/08 | 2,083 | 2,095 | 2,006 | 2,030 | 49,000 |
2021/04/07 | 2,100 | 2,155 | 2,083 | 2,090 | 26,400 |
2021/04/06 | 2,115 | 2,134 | 2,097 | 2,105 | 22,500 |
2021/04/05 | 2,045 | 2,129 | 2,045 | 2,102 | 24,400 |
2021/04/02 | 2,013 | 2,045 | 2,013 | 2,040 | 16,500 |
2021/04/01 | 1,992 | 2,030 | 1,992 | 2,003 | 21,600 |
2021/03/31 | 2,009 | 2,009 | 1,977 | 1,991 | 17,500 |
2021/03/30 | 1,960 | 2,015 | 1,955 | 2,010 | 26,800 |
2021/03/29 | 1,925 | 1,948 | 1,914 | 1,948 | 24,100 |
2021/03/26 | 1,900 | 1,923 | 1,898 | 1,899 | 15,900 |
2021/03/25 | 1,857 | 1,896 | 1,855 | 1,887 | 8,400 |
2021/03/24 | 1,841 | 1,870 | 1,834 | 1,857 | 15,000 |
2021/03/23 | 1,899 | 1,899 | 1,843 | 1,843 | 15,800 |
2021/03/22 | 1,865 | 1,899 | 1,858 | 1,877 | 13,200 |
2021/03/19 | 1,846 | 1,865 | 1,840 | 1,865 | 10,400 |
2021/03/18 | 1,845 | 1,848 | 1,836 | 1,846 | 9,600 |
2021/03/17 | 1,827 | 1,846 | 1,818 | 1,845 | 13,800 |
2021/03/16 | 1,812 | 1,824 | 1,807 | 1,824 | 14,100 |
2021/03/15 | 1,815 | 1,822 | 1,810 | 1,812 | 9,300 |
2021/03/12 | 1,790 | 1,813 | 1,785 | 1,813 | 23,900 |
2021/03/11 | 1,790 | 1,791 | 1,780 | 1,785 | 11,300 |
2021/03/10 | 1,786 | 1,789 | 1,774 | 1,787 | 10,400 |
2021/03/09 | 1,785 | 1,785 | 1,772 | 1,785 | 13,300 |
2021/03/08 | 1,783 | 1,786 | 1,760 | 1,770 | 12,800 |
2021/03/05 | 1,772 | 1,780 | 1,755 | 1,780 | 13,300 |
2021/03/04 | 1,770 | 1,770 | 1,758 | 1,770 | 6,300 |
2021/03/03 | 1,770 | 1,770 | 1,753 | 1,769 | 7,700 |
2021/03/02 | 1,745 | 1,773 | 1,722 | 1,772 | 12,500 |
2021/03/01 | 1,712 | 1,748 | 1,712 | 1,738 | 15,600 |
2021/02/26 | 1,740 | 1,740 | 1,713 | 1,713 | 12,900 |
2021/02/25 | 1,708 | 1,739 | 1,706 | 1,719 | 10,900 |
2021/02/24 | 1,739 | 1,739 | 1,710 | 1,720 | 11,800 |
2021/02/22 | 1,721 | 1,737 | 1,721 | 1,725 | 5,500 |
2021/02/19 | 1,720 | 1,729 | 1,708 | 1,708 | 3,400 |
2021/02/18 | 1,745 | 1,754 | 1,720 | 1,720 | 7,800 |
2021/02/17 | 1,748 | 1,748 | 1,733 | 1,734 | 6,600 |
2021/02/16 | 1,721 | 1,748 | 1,715 | 1,740 | 13,200 |
2021/02/15 | 1,672 | 1,722 | 1,672 | 1,722 | 12,400 |
2021/02/12 | 1,670 | 1,684 | 1,666 | 1,672 | 8,800 |
2021/02/10 | 1,660 | 1,677 | 1,658 | 1,658 | 3,300 |
2021/02/09 | 1,679 | 1,679 | 1,661 | 1,662 | 5,300 |
2021/02/08 | 1,670 | 1,680 | 1,670 | 1,672 | 6,600 |
2021/02/05 | 1,657 | 1,670 | 1,655 | 1,670 | 3,100 |
2021/02/04 | 1,649 | 1,669 | 1,649 | 1,657 | 3,200 |
2021/02/03 | 1,653 | 1,658 | 1,644 | 1,655 | 3,200 |
2021/02/02 | 1,649 | 1,650 | 1,644 | 1,644 | 3,100 |
2021/02/01 | 1,653 | 1,653 | 1,642 | 1,644 | 3,500 |
2021/01/29 | 1,665 | 1,665 | 1,642 | 1,642 | 3,700 |
2021/01/28 | 1,625 | 1,656 | 1,625 | 1,656 | 8,000 |
2021/01/27 | 1,628 | 1,635 | 1,628 | 1,630 | 2,100 |
2021/01/26 | 1,635 | 1,635 | 1,625 | 1,625 | 3,100 |
2021/01/25 | 1,623 | 1,628 | 1,623 | 1,626 | 2,500 |
2021/01/22 | 1,619 | 1,627 | 1,619 | 1,623 | 1,100 |
2021/01/21 | 1,622 | 1,630 | 1,619 | 1,619 | 4,900 |
2021/01/20 | 1,635 | 1,635 | 1,622 | 1,622 | 2,800 |
2021/01/19 | 1,619 | 1,633 | 1,619 | 1,624 | 2,600 |
2021/01/18 | 1,625 | 1,625 | 1,617 | 1,619 | 1,800 |
2021/01/15 | 1,630 | 1,637 | 1,617 | 1,617 | 11,200 |
2021/01/14 | 1,637 | 1,642 | 1,635 | 1,642 | 3,300 |
2021/01/13 | 1,637 | 1,643 | 1,635 | 1,637 | 4,100 |
2021/01/12 | 1,643 | 1,643 | 1,630 | 1,637 | 4,900 |
2021/01/08 | 1,624 | 1,643 | 1,620 | 1,643 | 6,500 |
2021/01/07 | 1,637 | 1,637 | 1,625 | 1,629 | 5,700 |
2021/01/06 | 1,631 | 1,631 | 1,604 | 1,629 | 8,500 |
2021/01/05 | 1,649 | 1,649 | 1,620 | 1,632 | 8,600 |
2021/01/04 | 1,661 | 1,661 | 1,626 | 1,649 | 6,900 |