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 |
---|---|---|---|---|---|
2020/12/30 | 4,695 | 4,700 | 4,695 | 4,700 | 200 |
2020/12/29 | 4,595 | 4,695 | 4,595 | 4,695 | 500 |
2020/12/25 | 4,600 | 4,600 | 4,555 | 4,555 | 200 |
2020/12/23 | 4,545 | 4,600 | 4,545 | 4,600 | 300 |
2020/12/21 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
2020/12/18 | 4,555 | 4,555 | 4,555 | 4,555 | 100 |
2020/12/15 | 4,525 | 4,525 | 4,525 | 4,525 | 100 |
2020/12/14 | 4,595 | 4,595 | 4,525 | 4,525 | 200 |
2020/12/10 | 4,550 | 4,550 | 4,505 | 4,525 | 400 |
2020/12/04 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2020/12/02 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2020/11/25 | 4,550 | 4,550 | 4,500 | 4,500 | 200 |
2020/11/24 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2020/11/20 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
2020/11/17 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2020/11/16 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
2020/11/12 | 4,530 | 4,560 | 4,530 | 4,530 | 300 |
2020/11/11 | 4,550 | 4,550 | 4,550 | 4,550 | 200 |
2020/11/10 | 4,560 | 4,560 | 4,560 | 4,560 | 100 |
2020/11/09 | 4,520 | 4,550 | 4,520 | 4,545 | 400 |
2020/11/06 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
2020/11/05 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
2020/11/04 | 4,550 | 4,550 | 4,530 | 4,550 | 400 |
2020/11/02 | 4,545 | 4,545 | 4,535 | 4,535 | 300 |
2020/10/29 | 4,475 | 4,475 | 4,440 | 4,440 | 300 |
2020/10/27 | 4,545 | 4,545 | 4,510 | 4,510 | 300 |
2020/10/26 | 4,515 | 4,520 | 4,510 | 4,510 | 400 |
2020/10/23 | 4,540 | 4,540 | 4,540 | 4,540 | 100 |
2020/10/22 | 4,540 | 4,540 | 4,540 | 4,540 | 200 |
2020/10/19 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2020/10/16 | 4,515 | 4,515 | 4,515 | 4,515 | 200 |
2020/10/14 | 4,745 | 4,745 | 4,575 | 4,575 | 200 |
2020/10/12 | 4,770 | 4,775 | 4,705 | 4,775 | 1,200 |
2020/10/09 | 4,515 | 4,530 | 4,500 | 4,500 | 600 |
2020/10/07 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2020/10/06 | 4,510 | 4,515 | 4,510 | 4,515 | 200 |
2020/10/02 | 4,525 | 4,525 | 4,510 | 4,510 | 300 |
2020/09/29 | 4,760 | 4,760 | 4,705 | 4,705 | 400 |
2020/09/28 | 4,775 | 4,775 | 4,775 | 4,775 | 300 |
2020/09/25 | 4,780 | 4,780 | 4,710 | 4,775 | 300 |
2020/09/23 | 4,750 | 4,780 | 4,750 | 4,780 | 300 |
2020/09/18 | 4,740 | 4,740 | 4,740 | 4,740 | 100 |
2020/09/17 | 4,710 | 4,710 | 4,700 | 4,700 | 200 |
2020/09/14 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
2020/09/10 | 4,670 | 4,670 | 4,670 | 4,670 | 100 |
2020/09/08 | 4,700 | 4,740 | 4,700 | 4,740 | 200 |
2020/09/07 | 4,695 | 4,700 | 4,695 | 4,700 | 200 |
2020/09/04 | 4,675 | 4,675 | 4,670 | 4,670 | 200 |
2020/09/03 | 4,690 | 4,690 | 4,605 | 4,605 | 500 |
2020/08/28 | 4,570 | 4,570 | 4,570 | 4,570 | 100 |
2020/08/27 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2020/08/26 | 4,570 | 4,590 | 4,570 | 4,590 | 300 |
2020/08/24 | 4,490 | 4,560 | 4,490 | 4,560 | 200 |
2020/08/18 | 4,480 | 4,480 | 4,480 | 4,480 | 100 |
2020/08/17 | 4,465 | 4,465 | 4,465 | 4,465 | 100 |
2020/08/14 | 4,500 | 4,540 | 4,500 | 4,540 | 200 |
2020/08/11 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2020/08/06 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2020/08/04 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
2020/08/03 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2020/07/28 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
2020/07/27 | 4,430 | 4,450 | 4,430 | 4,450 | 300 |
2020/07/20 | 4,450 | 4,450 | 4,405 | 4,405 | 300 |
2020/07/16 | 4,520 | 4,520 | 4,520 | 4,520 | 100 |
2020/07/15 | 4,490 | 4,510 | 4,490 | 4,510 | 300 |
2020/07/13 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
2020/07/10 | 4,495 | 4,495 | 4,495 | 4,495 | 100 |
2020/07/09 | 4,440 | 4,440 | 4,430 | 4,430 | 200 |
2020/07/08 | 4,470 | 4,470 | 4,470 | 4,470 | 100 |
2020/07/06 | 4,440 | 4,440 | 4,440 | 4,440 | 200 |
2020/07/03 | 4,430 | 4,430 | 4,430 | 4,430 | 100 |
2020/07/01 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2020/06/30 | 4,435 | 4,435 | 4,430 | 4,430 | 200 |
2020/06/29 | 4,505 | 4,505 | 4,505 | 4,505 | 100 |
2020/06/26 | 4,505 | 4,505 | 4,505 | 4,505 | 200 |
2020/06/25 | 4,420 | 4,420 | 4,420 | 4,420 | 100 |
2020/06/19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2020/06/18 | 4,450 | 4,450 | 4,450 | 4,450 | 200 |
2020/06/17 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2020/06/16 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2020/06/12 | 4,300 | 4,350 | 4,295 | 4,350 | 300 |
2020/06/10 | 4,430 | 4,430 | 4,330 | 4,330 | 300 |
2020/06/08 | 4,510 | 4,510 | 4,440 | 4,440 | 200 |
2020/06/03 | 4,390 | 4,390 | 4,370 | 4,370 | 200 |
2020/06/02 | 4,295 | 4,370 | 4,295 | 4,370 | 300 |
2020/05/28 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
2020/05/27 | 4,235 | 4,305 | 4,235 | 4,305 | 400 |
2020/05/26 | 4,305 | 4,305 | 4,305 | 4,305 | 500 |
2020/05/25 | 4,305 | 4,305 | 4,305 | 4,305 | 100 |
2020/05/19 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
2020/05/18 | 4,380 | 4,380 | 4,380 | 4,380 | 100 |
2020/05/14 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
2020/05/08 | 4,125 | 4,125 | 4,125 | 4,125 | 100 |
2020/05/07 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
2020/04/30 | 4,380 | 4,400 | 4,380 | 4,400 | 300 |
2020/04/28 | 4,390 | 4,390 | 4,390 | 4,390 | 100 |
2020/04/27 | 4,150 | 4,205 | 4,150 | 4,205 | 200 |
2020/04/24 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
2020/04/20 | 4,225 | 4,225 | 4,225 | 4,225 | 200 |
2020/04/16 | 4,165 | 4,165 | 4,165 | 4,165 | 100 |
2020/04/13 | 4,190 | 4,190 | 4,190 | 4,190 | 300 |
2020/04/10 | 4,200 | 4,200 | 4,190 | 4,190 | 300 |
2020/04/09 | 4,200 | 4,200 | 4,200 | 4,200 | 100 |
2020/04/08 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
2020/04/07 | 4,160 | 4,160 | 4,160 | 4,160 | 100 |
2020/04/03 | 4,200 | 4,200 | 4,200 | 4,200 | 300 |
2020/03/31 | 4,435 | 4,435 | 4,435 | 4,435 | 100 |
2020/03/30 | 4,170 | 4,170 | 4,155 | 4,155 | 300 |
2020/03/27 | 4,400 | 4,720 | 4,400 | 4,710 | 800 |
2020/03/25 | 4,610 | 4,680 | 4,610 | 4,680 | 400 |
2020/03/23 | 4,490 | 4,590 | 4,490 | 4,590 | 200 |
2020/03/19 | 4,630 | 4,630 | 4,490 | 4,490 | 300 |
2020/03/18 | 4,605 | 4,630 | 4,605 | 4,630 | 400 |
2020/03/17 | 4,285 | 4,605 | 4,285 | 4,605 | 500 |
2020/03/16 | 4,215 | 4,215 | 4,215 | 4,215 | 100 |
2020/03/13 | 4,400 | 4,400 | 3,740 | 3,940 | 1,100 |
2020/03/12 | 4,500 | 4,500 | 4,440 | 4,440 | 200 |
2020/03/11 | 4,640 | 4,640 | 4,550 | 4,550 | 200 |
2020/03/10 | 4,515 | 4,640 | 4,500 | 4,640 | 600 |
2020/03/09 | 4,650 | 4,650 | 4,555 | 4,555 | 400 |
2020/03/05 | 4,800 | 4,800 | 4,685 | 4,685 | 500 |
2020/03/04 | 4,610 | 4,680 | 4,610 | 4,680 | 200 |
2020/03/02 | 4,590 | 4,600 | 4,590 | 4,600 | 900 |
2020/02/28 | 4,510 | 4,595 | 4,510 | 4,595 | 200 |
2020/02/27 | 4,550 | 4,550 | 4,530 | 4,535 | 400 |
2020/02/26 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
2020/02/25 | 4,570 | 4,570 | 4,550 | 4,550 | 300 |
2020/02/17 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
2020/02/13 | 4,575 | 4,575 | 4,575 | 4,575 | 100 |
2020/02/12 | 4,645 | 4,645 | 4,575 | 4,575 | 200 |
2020/02/06 | 4,600 | 4,645 | 4,600 | 4,620 | 600 |
2020/02/05 | 4,800 | 4,800 | 4,800 | 4,800 | 100 |
2020/02/04 | 4,800 | 4,800 | 4,800 | 4,800 | 200 |
2020/02/03 | 4,660 | 4,660 | 4,660 | 4,660 | 100 |
2020/01/30 | 4,500 | 4,500 | 4,480 | 4,480 | 300 |
2020/01/29 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
2020/01/27 | 4,510 | 4,510 | 4,510 | 4,510 | 100 |
2020/01/23 | 4,510 | 4,520 | 4,510 | 4,520 | 200 |
2020/01/22 | 4,515 | 4,515 | 4,515 | 4,515 | 100 |
2020/01/21 | 4,645 | 4,645 | 4,500 | 4,550 | 1,400 |
2020/01/16 | 4,700 | 4,700 | 4,630 | 4,645 | 500 |
2020/01/15 | 4,725 | 4,750 | 4,725 | 4,750 | 400 |
2020/01/14 | 4,700 | 4,700 | 4,700 | 4,700 | 200 |
2020/01/10 | 4,650 | 4,700 | 4,650 | 4,700 | 300 |
2020/01/06 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |