共同紙販ホールディングス(9849)の株価時系列情報
共同紙販ホールディングス(9849)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 |
---|---|---|---|---|---|
2019/12/25 | 4,530 | 4,600 | 4,530 | 4,600 | 200 |
2019/12/23 | 4,505 | 4,525 | 4,475 | 4,525 | 400 |
2019/12/20 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
2019/12/19 | 4,460 | 4,460 | 4,460 | 4,460 | 100 |
2019/12/13 | 4,525 | 4,530 | 4,525 | 4,530 | 200 |
2019/12/12 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2019/12/11 | 4,520 | 4,520 | 4,520 | 4,520 | 200 |
2019/12/10 | 4,440 | 4,510 | 4,440 | 4,510 | 300 |
2019/12/09 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2019/12/05 | 4,490 | 4,500 | 4,490 | 4,500 | 200 |
2019/12/02 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
2019/11/29 | 4,460 | 4,490 | 4,450 | 4,450 | 400 |
2019/11/27 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
2019/11/26 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
2019/11/21 | 4,450 | 4,450 | 4,400 | 4,400 | 400 |
2019/11/20 | 4,405 | 4,405 | 4,400 | 4,400 | 200 |
2019/11/19 | 4,410 | 4,440 | 4,410 | 4,440 | 200 |
2019/11/18 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
2019/11/15 | 4,400 | 4,470 | 4,400 | 4,450 | 300 |
2019/11/14 | 4,440 | 4,440 | 4,400 | 4,400 | 300 |
2019/11/13 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
2019/11/12 | 4,475 | 4,475 | 4,475 | 4,475 | 100 |
2019/11/06 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
2019/11/05 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
2019/10/31 | 4,415 | 4,450 | 4,415 | 4,450 | 200 |
2019/10/30 | 4,430 | 4,430 | 4,400 | 4,400 | 200 |
2019/10/29 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2019/10/28 | 4,475 | 4,500 | 4,475 | 4,500 | 600 |
2019/10/24 | 4,400 | 4,405 | 4,400 | 4,405 | 300 |
2019/10/23 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
2019/10/18 | 4,390 | 4,435 | 4,390 | 4,400 | 300 |
2019/10/17 | 4,390 | 4,395 | 4,390 | 4,390 | 700 |
2019/10/16 | 4,350 | 4,350 | 4,345 | 4,350 | 900 |
2019/10/10 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
2019/10/04 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/09/30 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
2019/09/27 | 4,395 | 4,400 | 4,395 | 4,400 | 300 |
2019/09/26 | 4,490 | 4,560 | 4,490 | 4,490 | 500 |
2019/09/24 | 4,490 | 4,490 | 4,490 | 4,490 | 100 |
2019/09/20 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2019/09/19 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
2019/09/17 | 4,450 | 4,500 | 4,450 | 4,500 | 500 |
2019/09/13 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
2019/09/12 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
2019/09/11 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
2019/09/10 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
2019/09/09 | 4,440 | 4,440 | 4,440 | 4,440 | 100 |
2019/09/02 | 4,540 | 4,540 | 4,440 | 4,440 | 300 |
2019/08/30 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
2019/08/28 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
2019/08/21 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2019/08/16 | 4,560 | 4,570 | 4,560 | 4,570 | 200 |
2019/08/13 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2019/08/08 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
2019/08/06 | 4,410 | 4,575 | 4,410 | 4,505 | 500 |
2019/08/05 | 4,425 | 4,425 | 4,425 | 4,425 | 100 |
2019/08/02 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2019/07/25 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
2019/07/24 | 4,615 | 4,615 | 4,615 | 4,615 | 100 |
2019/07/22 | 4,625 | 4,625 | 4,625 | 4,625 | 100 |
2019/07/19 | 4,510 | 4,570 | 4,510 | 4,570 | 400 |
2019/07/18 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
2019/07/10 | 4,575 | 4,575 | 4,575 | 4,575 | 200 |
2019/07/09 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
2019/07/08 | 4,595 | 4,595 | 4,595 | 4,595 | 200 |
2019/07/05 | 4,555 | 4,555 | 4,485 | 4,485 | 200 |
2019/07/04 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
2019/07/03 | 4,455 | 4,455 | 4,455 | 4,455 | 100 |
2019/07/02 | 4,455 | 4,455 | 4,450 | 4,450 | 400 |
2019/07/01 | 4,425 | 4,460 | 4,425 | 4,455 | 400 |
2019/06/28 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
2019/06/26 | 4,325 | 4,325 | 4,325 | 4,325 | 200 |
2019/06/24 | 4,490 | 4,490 | 4,380 | 4,380 | 200 |
2019/06/20 | 4,350 | 4,350 | 4,350 | 4,350 | 100 |
2019/06/03 | 4,350 | 4,350 | 4,350 | 4,350 | 200 |
2019/05/30 | 4,405 | 4,405 | 4,355 | 4,355 | 400 |
2019/05/17 | 4,400 | 4,475 | 4,400 | 4,475 | 200 |
2019/05/14 | 4,350 | 4,370 | 4,350 | 4,370 | 200 |
2019/05/13 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
2019/05/10 | 4,395 | 4,395 | 4,395 | 4,395 | 100 |
2019/04/25 | 4,360 | 4,365 | 4,360 | 4,365 | 500 |
2019/04/22 | 4,365 | 4,365 | 4,360 | 4,360 | 300 |
2019/04/18 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
2019/04/17 | 4,415 | 4,415 | 4,370 | 4,370 | 300 |
2019/04/11 | 4,380 | 4,380 | 4,380 | 4,380 | 200 |
2019/04/10 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/04/09 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
2019/04/08 | 4,370 | 4,390 | 4,370 | 4,390 | 200 |
2019/04/05 | 4,375 | 4,375 | 4,375 | 4,375 | 100 |
2019/04/04 | 4,370 | 4,370 | 4,370 | 4,370 | 100 |
2019/04/02 | 4,360 | 4,360 | 4,360 | 4,360 | 200 |
2019/04/01 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/03/29 | 4,400 | 4,400 | 4,380 | 4,380 | 200 |
2019/03/28 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/03/27 | 4,345 | 4,370 | 4,345 | 4,370 | 900 |
2019/03/26 | 4,550 | 4,605 | 4,550 | 4,605 | 500 |
2019/03/25 | 4,690 | 4,695 | 4,620 | 4,680 | 400 |
2019/03/22 | 4,680 | 4,695 | 4,680 | 4,690 | 600 |
2019/03/20 | 4,670 | 4,670 | 4,665 | 4,665 | 200 |
2019/03/19 | 4,630 | 4,630 | 4,630 | 4,630 | 100 |
2019/03/18 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
2019/03/11 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
2019/03/08 | 4,600 | 4,690 | 4,590 | 4,690 | 300 |
2019/03/07 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
2019/03/04 | 4,695 | 4,695 | 4,690 | 4,690 | 200 |
2019/02/28 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
2019/02/27 | 4,695 | 4,695 | 4,695 | 4,695 | 100 |
2019/02/26 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
2019/02/25 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
2019/02/19 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
2019/02/18 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
2019/02/12 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
2019/02/07 | 4,660 | 4,660 | 4,660 | 4,660 | 200 |
2019/02/01 | 4,620 | 4,620 | 4,620 | 4,620 | 100 |
2019/01/31 | 4,690 | 4,690 | 4,620 | 4,620 | 200 |
2019/01/30 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
2019/01/29 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2019/01/28 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2019/01/25 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
2019/01/22 | 4,470 | 4,480 | 4,410 | 4,480 | 300 |
2019/01/21 | 4,400 | 4,400 | 4,400 | 4,400 | 200 |
2019/01/17 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
2019/01/16 | 4,410 | 4,410 | 4,410 | 4,410 | 100 |
2019/01/11 | 4,500 | 4,500 | 4,450 | 4,450 | 200 |
2019/01/10 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2019/01/07 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2019/01/04 | 4,355 | 4,355 | 4,355 | 4,355 | 200 |