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 |
---|---|---|---|---|---|
2022/12/30 | 1,956 | 1,956 | 1,920 | 1,920 | 11,700 |
2022/12/29 | 1,942 | 1,942 | 1,923 | 1,932 | 8,100 |
2022/12/28 | 1,947 | 1,969 | 1,935 | 1,969 | 10,600 |
2022/12/27 | 1,940 | 1,960 | 1,940 | 1,946 | 8,000 |
2022/12/26 | 1,906 | 1,965 | 1,906 | 1,943 | 19,900 |
2022/12/23 | 1,976 | 1,976 | 1,940 | 1,965 | 15,600 |
2022/12/22 | 1,947 | 1,950 | 1,930 | 1,942 | 3,500 |
2022/12/21 | 1,930 | 1,970 | 1,920 | 1,920 | 17,400 |
2022/12/20 | 1,991 | 2,000 | 1,930 | 1,930 | 24,800 |
2022/12/19 | 1,992 | 2,004 | 1,990 | 1,990 | 3,600 |
2022/12/16 | 2,004 | 2,010 | 1,991 | 2,002 | 6,400 |
2022/12/15 | 1,985 | 2,006 | 1,985 | 2,000 | 5,000 |
2022/12/14 | 1,983 | 1,992 | 1,974 | 1,992 | 4,500 |
2022/12/13 | 1,970 | 1,983 | 1,969 | 1,972 | 3,400 |
2022/12/12 | 1,963 | 1,976 | 1,963 | 1,967 | 4,500 |
2022/12/09 | 1,961 | 1,983 | 1,961 | 1,977 | 6,900 |
2022/12/08 | 1,966 | 1,967 | 1,957 | 1,961 | 6,200 |
2022/12/07 | 1,950 | 1,962 | 1,950 | 1,957 | 4,600 |
2022/12/06 | 1,938 | 1,961 | 1,933 | 1,948 | 7,000 |
2022/12/05 | 1,968 | 1,968 | 1,942 | 1,953 | 7,000 |
2022/12/02 | 1,961 | 1,976 | 1,942 | 1,965 | 13,600 |
2022/12/01 | 2,014 | 2,014 | 1,960 | 1,963 | 10,500 |
2022/11/30 | 1,991 | 2,000 | 1,991 | 1,993 | 6,300 |
2022/11/29 | 2,020 | 2,025 | 2,000 | 2,002 | 7,100 |
2022/11/28 | 2,037 | 2,037 | 2,012 | 2,022 | 4,300 |
2022/11/25 | 2,045 | 2,045 | 2,028 | 2,037 | 5,500 |
2022/11/24 | 2,024 | 2,034 | 2,019 | 2,034 | 9,400 |
2022/11/22 | 1,996 | 2,025 | 1,996 | 2,024 | 12,500 |
2022/11/21 | 1,983 | 1,997 | 1,980 | 1,988 | 7,100 |
2022/11/18 | 1,998 | 1,998 | 1,978 | 1,983 | 7,300 |
2022/11/17 | 1,968 | 1,999 | 1,968 | 1,999 | 8,600 |
2022/11/16 | 1,966 | 1,969 | 1,961 | 1,967 | 4,300 |
2022/11/15 | 1,958 | 1,969 | 1,958 | 1,967 | 3,500 |
2022/11/14 | 1,966 | 1,968 | 1,957 | 1,958 | 5,600 |
2022/11/11 | 1,970 | 1,970 | 1,950 | 1,960 | 7,400 |
2022/11/10 | 1,947 | 1,961 | 1,945 | 1,951 | 6,500 |
2022/11/09 | 1,946 | 1,953 | 1,945 | 1,947 | 5,300 |
2022/11/08 | 1,919 | 1,942 | 1,919 | 1,940 | 6,800 |
2022/11/07 | 1,922 | 1,926 | 1,914 | 1,924 | 4,000 |
2022/11/04 | 1,923 | 1,923 | 1,910 | 1,910 | 12,100 |
2022/11/02 | 1,928 | 1,944 | 1,921 | 1,923 | 8,800 |
2022/11/01 | 1,950 | 1,956 | 1,926 | 1,928 | 9,900 |
2022/10/31 | 1,920 | 1,953 | 1,920 | 1,939 | 12,500 |
2022/10/28 | 1,943 | 1,952 | 1,917 | 1,917 | 36,000 |
2022/10/27 | 1,929 | 1,943 | 1,926 | 1,931 | 6,900 |
2022/10/26 | 1,934 | 1,945 | 1,925 | 1,930 | 7,400 |
2022/10/25 | 1,933 | 1,938 | 1,915 | 1,934 | 11,400 |
2022/10/24 | 1,949 | 1,949 | 1,908 | 1,908 | 17,600 |
2022/10/21 | 1,960 | 1,969 | 1,921 | 1,921 | 12,000 |
2022/10/20 | 1,981 | 1,981 | 1,960 | 1,960 | 6,600 |
2022/10/19 | 1,982 | 1,983 | 1,970 | 1,979 | 7,300 |
2022/10/18 | 1,964 | 1,974 | 1,954 | 1,973 | 15,800 |
2022/10/17 | 1,970 | 1,998 | 1,960 | 1,963 | 12,600 |
2022/10/14 | 1,960 | 2,000 | 1,960 | 1,991 | 11,800 |
2022/10/13 | 1,984 | 1,984 | 1,953 | 1,953 | 13,700 |
2022/10/12 | 1,987 | 2,001 | 1,983 | 1,987 | 8,300 |
2022/10/11 | 2,032 | 2,032 | 1,991 | 1,992 | 15,200 |
2022/10/07 | 2,036 | 2,055 | 2,030 | 2,046 | 7,000 |
2022/10/06 | 2,009 | 2,036 | 2,002 | 2,036 | 7,400 |
2022/10/05 | 2,009 | 2,026 | 2,008 | 2,017 | 7,000 |
2022/10/04 | 1,998 | 2,028 | 1,998 | 2,010 | 12,300 |
2022/10/03 | 2,007 | 2,007 | 1,977 | 1,996 | 5,700 |
2022/09/30 | 2,070 | 2,070 | 1,986 | 2,001 | 14,400 |
2022/09/29 | 1,972 | 2,034 | 1,972 | 2,033 | 9,500 |
2022/09/28 | 2,019 | 2,019 | 1,965 | 1,988 | 17,900 |
2022/09/27 | 2,015 | 2,031 | 2,010 | 2,019 | 8,800 |
2022/09/26 | 2,028 | 2,030 | 2,014 | 2,014 | 8,400 |
2022/09/22 | 2,038 | 2,084 | 2,030 | 2,044 | 10,400 |
2022/09/21 | 2,065 | 2,065 | 2,041 | 2,041 | 4,400 |
2022/09/20 | 2,042 | 2,077 | 2,042 | 2,069 | 8,800 |
2022/09/16 | 2,050 | 2,056 | 2,040 | 2,045 | 11,900 |
2022/09/15 | 2,055 | 2,059 | 2,051 | 2,053 | 4,400 |
2022/09/14 | 2,060 | 2,063 | 2,049 | 2,053 | 10,700 |
2022/09/13 | 2,061 | 2,076 | 2,061 | 2,074 | 4,400 |
2022/09/12 | 2,078 | 2,078 | 2,060 | 2,066 | 9,400 |
2022/09/09 | 2,061 | 2,087 | 2,061 | 2,080 | 11,600 |
2022/09/08 | 2,056 | 2,074 | 2,056 | 2,070 | 6,300 |
2022/09/07 | 2,074 | 2,074 | 2,057 | 2,057 | 4,200 |
2022/09/06 | 2,056 | 2,076 | 2,056 | 2,065 | 9,500 |
2022/09/05 | 2,071 | 2,071 | 2,053 | 2,053 | 5,800 |
2022/09/02 | 2,072 | 2,079 | 2,056 | 2,077 | 8,200 |
2022/09/01 | 2,097 | 2,108 | 2,070 | 2,070 | 8,500 |
2022/08/31 | 2,084 | 2,118 | 2,084 | 2,093 | 5,700 |
2022/08/30 | 2,132 | 2,132 | 2,080 | 2,114 | 16,500 |
2022/08/29 | 2,089 | 2,103 | 2,080 | 2,082 | 8,500 |
2022/08/26 | 2,092 | 2,117 | 2,089 | 2,110 | 6,200 |
2022/08/25 | 2,077 | 2,099 | 2,077 | 2,099 | 3,700 |
2022/08/24 | 2,088 | 2,097 | 2,074 | 2,077 | 7,800 |
2022/08/23 | 2,102 | 2,107 | 2,088 | 2,088 | 10,600 |
2022/08/22 | 2,096 | 2,112 | 2,096 | 2,100 | 2,400 |
2022/08/19 | 2,100 | 2,118 | 2,093 | 2,110 | 7,200 |
2022/08/18 | 2,107 | 2,107 | 2,084 | 2,100 | 8,400 |
2022/08/17 | 2,104 | 2,118 | 2,104 | 2,109 | 8,400 |
2022/08/16 | 2,106 | 2,119 | 2,096 | 2,108 | 15,700 |
2022/08/15 | 2,132 | 2,132 | 2,107 | 2,122 | 13,300 |
2022/08/12 | 2,099 | 2,146 | 2,099 | 2,146 | 22,200 |
2022/08/10 | 2,141 | 2,151 | 2,126 | 2,130 | 8,800 |
2022/08/09 | 2,154 | 2,161 | 2,138 | 2,146 | 10,900 |
2022/08/08 | 2,152 | 2,152 | 2,134 | 2,146 | 9,400 |
2022/08/05 | 2,132 | 2,153 | 2,132 | 2,152 | 9,200 |
2022/08/04 | 2,132 | 2,158 | 2,123 | 2,151 | 9,600 |
2022/08/03 | 2,150 | 2,150 | 2,111 | 2,122 | 9,700 |
2022/08/02 | 2,163 | 2,174 | 2,135 | 2,150 | 11,200 |
2022/08/01 | 2,147 | 2,161 | 2,123 | 2,133 | 13,500 |
2022/07/29 | 2,134 | 2,151 | 2,115 | 2,147 | 14,100 |
2022/07/28 | 2,137 | 2,146 | 2,117 | 2,128 | 17,700 |
2022/07/27 | 2,110 | 2,138 | 2,110 | 2,128 | 12,500 |
2022/07/26 | 2,118 | 2,124 | 2,114 | 2,114 | 5,700 |
2022/07/25 | 2,132 | 2,132 | 2,110 | 2,117 | 8,200 |
2022/07/22 | 2,100 | 2,125 | 2,091 | 2,124 | 16,200 |
2022/07/21 | 2,078 | 2,104 | 2,078 | 2,100 | 4,200 |
2022/07/20 | 2,045 | 2,100 | 2,045 | 2,100 | 24,900 |
2022/07/19 | 2,066 | 2,066 | 2,035 | 2,043 | 26,300 |
2022/07/15 | 2,089 | 2,090 | 2,066 | 2,069 | 9,500 |
2022/07/14 | 2,072 | 2,095 | 2,072 | 2,085 | 10,000 |
2022/07/13 | 2,073 | 2,094 | 2,070 | 2,086 | 12,000 |
2022/07/12 | 2,100 | 2,100 | 2,071 | 2,082 | 15,800 |
2022/07/11 | 2,091 | 2,118 | 2,084 | 2,101 | 20,400 |
2022/07/08 | 2,075 | 2,106 | 2,070 | 2,081 | 23,200 |
2022/07/07 | 2,067 | 2,075 | 2,049 | 2,074 | 17,000 |
2022/07/06 | 2,112 | 2,112 | 2,055 | 2,088 | 18,800 |
2022/07/05 | 2,092 | 2,114 | 2,071 | 2,112 | 19,900 |
2022/07/04 | 2,121 | 2,123 | 2,083 | 2,087 | 12,300 |
2022/07/01 | 2,147 | 2,153 | 2,110 | 2,120 | 27,200 |
2022/06/30 | 2,210 | 2,210 | 2,139 | 2,139 | 38,400 |
2022/06/29 | 2,210 | 2,223 | 2,187 | 2,220 | 155,600 |
2022/06/28 | 2,232 | 2,267 | 2,232 | 2,265 | 195,600 |
2022/06/27 | 2,246 | 2,249 | 2,233 | 2,240 | 43,700 |
2022/06/24 | 2,233 | 2,237 | 2,222 | 2,232 | 38,800 |
2022/06/23 | 2,240 | 2,252 | 2,230 | 2,237 | 22,300 |
2022/06/22 | 2,252 | 2,265 | 2,235 | 2,240 | 23,300 |
2022/06/21 | 2,232 | 2,269 | 2,232 | 2,250 | 16,300 |
2022/06/20 | 2,272 | 2,285 | 2,224 | 2,237 | 25,100 |
2022/06/17 | 2,234 | 2,272 | 2,220 | 2,270 | 20,100 |
2022/06/16 | 2,252 | 2,288 | 2,252 | 2,277 | 9,800 |
2022/06/15 | 2,302 | 2,310 | 2,242 | 2,242 | 30,100 |
2022/06/14 | 2,330 | 2,330 | 2,310 | 2,313 | 18,500 |
2022/06/13 | 2,350 | 2,358 | 2,313 | 2,339 | 20,600 |
2022/06/10 | 2,374 | 2,388 | 2,363 | 2,363 | 15,800 |
2022/06/09 | 2,360 | 2,389 | 2,360 | 2,376 | 16,300 |
2022/06/08 | 2,358 | 2,394 | 2,358 | 2,363 | 44,600 |
2022/06/07 | 2,349 | 2,381 | 2,349 | 2,355 | 20,500 |
2022/06/06 | 2,350 | 2,396 | 2,332 | 2,370 | 28,500 |
2022/06/03 | 2,362 | 2,383 | 2,351 | 2,358 | 57,000 |
2022/06/02 | 2,375 | 2,389 | 2,360 | 2,384 | 21,600 |
2022/06/01 | 2,362 | 2,409 | 2,362 | 2,396 | 34,200 |
2022/05/31 | 2,400 | 2,449 | 2,360 | 2,375 | 57,400 |
2022/05/30 | 2,290 | 2,350 | 2,288 | 2,350 | 29,500 |
2022/05/27 | 2,300 | 2,300 | 2,266 | 2,293 | 12,000 |
2022/05/26 | 2,273 | 2,298 | 2,273 | 2,291 | 8,400 |
2022/05/25 | 2,257 | 2,281 | 2,248 | 2,277 | 6,800 |
2022/05/24 | 2,269 | 2,269 | 2,257 | 2,269 | 4,900 |
2022/05/23 | 2,222 | 2,265 | 2,222 | 2,265 | 9,900 |
2022/05/20 | 2,214 | 2,221 | 2,201 | 2,220 | 6,600 |
2022/05/19 | 2,207 | 2,230 | 2,200 | 2,209 | 6,200 |
2022/05/18 | 2,210 | 2,216 | 2,186 | 2,216 | 6,300 |
2022/05/17 | 2,230 | 2,233 | 2,202 | 2,211 | 4,600 |
2022/05/16 | 2,220 | 2,238 | 2,212 | 2,230 | 5,200 |
2022/05/13 | 2,161 | 2,224 | 2,161 | 2,224 | 5,600 |
2022/05/12 | 2,201 | 2,218 | 2,171 | 2,171 | 9,400 |
2022/05/11 | 2,217 | 2,295 | 2,205 | 2,229 | 15,400 |
2022/05/10 | 2,234 | 2,236 | 2,222 | 2,222 | 4,400 |
2022/05/09 | 2,278 | 2,283 | 2,246 | 2,246 | 7,200 |
2022/05/06 | 2,260 | 2,282 | 2,260 | 2,278 | 7,200 |
2022/05/02 | 2,258 | 2,282 | 2,223 | 2,266 | 9,900 |
2022/04/28 | 2,229 | 2,256 | 2,207 | 2,256 | 13,200 |
2022/04/27 | 2,126 | 2,220 | 2,123 | 2,216 | 22,600 |
2022/04/26 | 2,140 | 2,178 | 2,136 | 2,154 | 7,300 |
2022/04/25 | 2,152 | 2,165 | 2,130 | 2,138 | 8,900 |
2022/04/22 | 2,204 | 2,208 | 2,175 | 2,181 | 6,300 |
2022/04/21 | 2,183 | 2,207 | 2,183 | 2,204 | 8,100 |
2022/04/20 | 2,182 | 2,183 | 2,160 | 2,183 | 5,400 |
2022/04/19 | 2,179 | 2,179 | 2,158 | 2,161 | 4,500 |
2022/04/18 | 2,165 | 2,177 | 2,146 | 2,176 | 4,500 |
2022/04/15 | 2,178 | 2,178 | 2,148 | 2,165 | 5,400 |
2022/04/14 | 2,134 | 2,179 | 2,133 | 2,178 | 6,200 |
2022/04/13 | 2,162 | 2,162 | 2,112 | 2,134 | 18,000 |
2022/04/12 | 2,186 | 2,194 | 2,166 | 2,169 | 4,800 |
2022/04/11 | 2,175 | 2,225 | 2,171 | 2,217 | 11,400 |
2022/04/08 | 2,235 | 2,235 | 2,155 | 2,161 | 21,400 |
2022/04/07 | 2,281 | 2,281 | 2,235 | 2,249 | 12,800 |
2022/04/06 | 2,288 | 2,288 | 2,258 | 2,266 | 13,300 |
2022/04/05 | 2,291 | 2,291 | 2,235 | 2,260 | 11,100 |
2022/04/04 | 2,275 | 2,321 | 2,248 | 2,283 | 17,100 |
2022/04/01 | 2,237 | 2,276 | 2,230 | 2,269 | 11,900 |
2022/03/31 | 2,189 | 2,268 | 2,175 | 2,238 | 22,400 |
2022/03/30 | 2,184 | 2,190 | 2,159 | 2,190 | 25,200 |
2022/03/29 | 2,140 | 2,156 | 2,136 | 2,156 | 8,700 |
2022/03/28 | 2,155 | 2,159 | 2,138 | 2,140 | 10,700 |
2022/03/25 | 2,143 | 2,150 | 2,137 | 2,148 | 5,800 |
2022/03/24 | 2,119 | 2,149 | 2,110 | 2,149 | 6,900 |
2022/03/23 | 2,127 | 2,139 | 2,111 | 2,139 | 9,500 |
2022/03/22 | 2,124 | 2,124 | 2,108 | 2,123 | 5,600 |
2022/03/18 | 2,119 | 2,120 | 2,106 | 2,120 | 4,700 |
2022/03/17 | 2,112 | 2,120 | 2,091 | 2,120 | 7,700 |
2022/03/16 | 2,088 | 2,110 | 2,085 | 2,110 | 8,600 |
2022/03/15 | 2,037 | 2,088 | 2,034 | 2,088 | 10,200 |
2022/03/14 | 2,030 | 2,037 | 2,024 | 2,037 | 2,600 |
2022/03/11 | 2,000 | 2,046 | 2,000 | 2,030 | 11,900 |
2022/03/10 | 2,018 | 2,050 | 2,018 | 2,050 | 9,200 |
2022/03/09 | 2,013 | 2,019 | 1,990 | 2,000 | 4,800 |
2022/03/08 | 2,008 | 2,029 | 1,989 | 2,003 | 8,700 |
2022/03/07 | 2,031 | 2,031 | 1,990 | 2,003 | 8,200 |
2022/03/04 | 2,060 | 2,060 | 2,034 | 2,034 | 5,500 |
2022/03/03 | 2,043 | 2,074 | 2,042 | 2,053 | 9,700 |
2022/03/02 | 2,024 | 2,038 | 2,015 | 2,024 | 11,700 |
2022/03/01 | 2,028 | 2,043 | 2,013 | 2,024 | 9,700 |
2022/02/28 | 2,021 | 2,021 | 1,971 | 2,004 | 12,800 |
2022/02/25 | 1,960 | 1,976 | 1,947 | 1,969 | 8,600 |
2022/02/24 | 1,947 | 1,984 | 1,947 | 1,976 | 11,100 |
2022/02/22 | 1,959 | 1,961 | 1,940 | 1,952 | 5,700 |
2022/02/21 | 1,981 | 1,990 | 1,960 | 1,960 | 4,300 |
2022/02/18 | 1,987 | 2,000 | 1,984 | 1,986 | 3,700 |
2022/02/17 | 2,000 | 2,018 | 2,000 | 2,006 | 7,900 |
2022/02/16 | 2,004 | 2,010 | 1,986 | 1,999 | 5,200 |
2022/02/15 | 2,026 | 2,028 | 1,995 | 2,004 | 6,100 |
2022/02/14 | 1,965 | 2,000 | 1,961 | 2,000 | 7,000 |
2022/02/10 | 1,966 | 1,969 | 1,954 | 1,965 | 5,000 |
2022/02/09 | 1,937 | 1,968 | 1,936 | 1,963 | 4,300 |
2022/02/08 | 1,937 | 1,947 | 1,933 | 1,937 | 4,000 |
2022/02/07 | 1,939 | 1,958 | 1,934 | 1,946 | 6,700 |
2022/02/04 | 1,940 | 1,940 | 1,925 | 1,937 | 3,500 |
2022/02/03 | 1,940 | 1,940 | 1,928 | 1,930 | 3,000 |
2022/02/02 | 1,913 | 1,940 | 1,913 | 1,940 | 7,000 |
2022/02/01 | 1,932 | 1,932 | 1,911 | 1,915 | 4,300 |
2022/01/31 | 1,920 | 1,934 | 1,918 | 1,927 | 4,200 |
2022/01/28 | 1,914 | 1,918 | 1,895 | 1,918 | 6,100 |
2022/01/27 | 1,915 | 1,915 | 1,888 | 1,888 | 6,700 |
2022/01/26 | 1,913 | 1,914 | 1,904 | 1,914 | 2,800 |
2022/01/25 | 1,907 | 1,910 | 1,896 | 1,906 | 2,300 |
2022/01/24 | 1,895 | 1,915 | 1,891 | 1,907 | 3,500 |
2022/01/21 | 1,888 | 1,900 | 1,883 | 1,894 | 5,400 |
2022/01/20 | 1,882 | 1,915 | 1,882 | 1,888 | 3,700 |
2022/01/19 | 1,903 | 1,910 | 1,887 | 1,887 | 3,900 |
2022/01/18 | 1,916 | 1,924 | 1,901 | 1,903 | 3,800 |
2022/01/17 | 1,884 | 1,918 | 1,884 | 1,909 | 3,500 |
2022/01/14 | 1,890 | 1,895 | 1,876 | 1,884 | 7,000 |
2022/01/13 | 1,903 | 1,906 | 1,888 | 1,888 | 3,100 |
2022/01/12 | 1,917 | 1,917 | 1,904 | 1,913 | 2,300 |
2022/01/11 | 1,904 | 1,905 | 1,891 | 1,902 | 2,100 |
2022/01/07 | 1,890 | 1,915 | 1,890 | 1,905 | 9,300 |
2022/01/06 | 1,903 | 1,917 | 1,880 | 1,880 | 8,200 |
2022/01/05 | 1,927 | 1,927 | 1,909 | 1,910 | 2,600 |
2022/01/04 | 1,925 | 1,927 | 1,909 | 1,924 | 6,600 |