1. HOME >
  2. 株価時系列 >
  3. 3252 >
  4. 2019年

3252 地主(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6771,6771,6661,67332,4001,673
2019-12-271,6501,6771,6501,67343,7001,673
2019-12-261,6451,6541,6391,64553,4001,645
2019-12-251,6311,6381,6301,63827,3001,638
2019-12-241,6201,6341,6171,63243,9001,632
2019-12-231,6261,6281,6121,61234,7001,612
2019-12-201,6251,6261,6151,61939,5001,619
2019-12-191,6181,6251,6101,62154,4001,621
2019-12-181,6241,6241,6081,61832,2001,618
2019-12-171,6301,6351,6251,63136,7001,631
2019-12-161,6141,6281,6101,62639,0001,626
2019-12-131,6321,6351,6081,61565,3001,615
2019-12-121,6121,6201,6071,61824,1001,618
2019-12-111,6071,6161,6061,60621,7001,606
2019-12-101,6471,6691,6031,610104,7001,610
2019-12-091,6301,6461,6301,64651,3001,646
2019-12-061,6201,6221,6151,62118,7001,621
2019-12-051,6271,6351,6151,61728,7001,617
2019-12-041,6101,6271,6061,62141,1001,621
2019-12-031,6051,6151,5971,61538,5001,615
2019-12-021,5821,6131,5821,60654,2001,606
2019-11-291,5891,5891,5801,58623,2001,586
2019-11-281,5901,5951,5841,58735,5001,587
2019-11-271,5761,5901,5731,58837,7001,588
2019-11-261,5781,5841,5751,57521,2001,575
2019-11-251,5801,5821,5701,57415,9001,574
2019-11-221,5721,5851,5651,57131,4001,571
2019-11-211,5551,5751,5381,57437,2001,574
2019-11-201,5571,5641,5461,55524,2001,555
2019-11-191,5481,5701,5481,55834,3001,558
2019-11-181,5451,5501,5431,55024,8001,550
2019-11-151,5201,5511,5201,54430,0001,544
2019-11-141,5251,5401,5191,52556,1001,525
2019-11-131,5801,5871,5281,530128,0001,530
2019-11-121,5501,5631,5451,56357,6001,563
2019-11-111,5441,5491,5381,54622,1001,546
2019-11-081,5471,5521,5381,54427,3001,544
2019-11-071,5421,5451,5371,54117,1001,541
2019-11-061,5501,5501,5381,54518,6001,545
2019-11-051,5541,5581,5431,54732,6001,547
2019-11-011,5401,5411,5281,53924,7001,539
2019-10-311,5501,5631,5411,54649,6001,546
2019-10-301,5341,5501,5271,55073,5001,550
2019-10-291,5151,5361,5151,53444,5001,534
2019-10-281,5081,5271,5071,52258,0001,522
2019-10-251,5141,5171,5041,51025,1001,510
2019-10-241,5151,5151,5031,51333,1001,513
2019-10-231,5001,5081,4931,50835,1001,508
2019-10-211,4961,4991,4881,49328,6001,493
2019-10-181,4931,4971,4821,48627,2001,486
2019-10-171,4931,4931,4821,48722,5001,487
2019-10-161,4981,5071,4951,49651,4001,496
2019-10-151,4851,4991,4811,48768,2001,487
2019-10-111,4681,4681,4511,46040,7001,460
2019-10-101,4771,4771,4571,46438,8001,464
2019-10-091,4731,4781,4711,47725,0001,477
2019-10-081,4741,4821,4651,48043,4001,480
2019-10-071,4771,4771,4631,46622,1001,466
2019-10-041,4601,4651,4481,46445,0001,464
2019-10-031,4711,4711,4581,46240,2001,462
2019-10-021,4731,4851,4671,47932,7001,479
2019-10-011,4631,4851,4591,47644,3001,476
2019-09-301,4901,4951,4561,45875,0001,458
2019-09-271,4961,5121,4811,499217,1001,499
2019-09-261,5191,5311,4971,497486,3001,497
2019-09-251,5231,5231,5101,512135,2001,512
2019-09-241,5301,5391,5221,523158,6001,523
2019-09-201,5311,5441,5221,52244,9001,522
2019-09-191,5221,5391,5221,53149,5001,531
2019-09-181,5441,5451,5101,52050,2001,520
2019-09-171,5271,5531,5271,538118,7001,538
2019-09-131,5171,5291,5081,52762,1001,527
2019-09-121,5101,5211,5011,50590,6001,505
2019-09-111,4861,5081,4811,49956,5001,499
2019-09-101,4831,5001,4821,48240,2001,482
2019-09-091,4731,4861,4731,48439,6001,484
2019-09-061,4701,4791,4691,47041,0001,470
2019-09-051,4521,4781,4521,46859,4001,468
2019-09-041,4421,4551,4421,45030,2001,450
2019-09-031,4381,4551,4321,45168,1001,451
2019-09-021,4501,4501,4401,44048,5001,440
2019-08-301,4481,4571,4421,45743,2001,457
2019-08-291,4501,4501,4401,44848,2001,448
2019-08-281,4601,4691,4501,45146,6001,451
2019-08-271,4661,4711,4601,46035,0001,460
2019-08-261,4631,4681,4531,46456,8001,464
2019-08-231,4861,4891,4771,48024,8001,480
2019-08-221,4971,4971,4811,48631,1001,486
2019-08-211,4851,4921,4821,48821,9001,488
2019-08-201,4951,5031,4841,50131,2001,501
2019-08-191,4841,4891,4801,48513,2001,485
2019-08-161,4751,4971,4721,47733,7001,477
2019-08-151,4661,4781,4621,47539,8001,475
2019-08-141,4601,4961,4601,48484,0001,484
2019-08-131,5001,5121,4931,51138,0001,511
2019-08-091,5091,5181,5021,51125,6001,511
2019-08-081,5051,5071,4951,50632,2001,506
2019-08-071,4851,5071,4851,49724,1001,497
2019-08-061,4561,4961,4531,49545,3001,495
2019-08-051,4971,4971,4671,49153,1001,491
2019-08-021,5061,5111,4951,50458,2001,504
2019-08-011,5171,5211,5131,52113,0001,521
2019-07-311,5231,5231,5151,51815,3001,518
2019-07-301,5191,5271,5131,52423,1001,524
2019-07-291,5191,5221,5131,52116,4001,521
2019-07-261,5071,5151,5051,51516,8001,515
2019-07-251,5171,5191,5061,51419,6001,514
2019-07-241,5111,5171,5061,51715,3001,517
2019-07-231,5081,5171,5081,51215,4001,512
2019-07-221,5141,5171,5021,50513,8001,505
2019-07-191,5001,5191,4961,51627,8001,516
2019-07-181,5111,5111,4951,49538,7001,495
2019-07-171,5301,5301,5061,51833,4001,518
2019-07-161,5451,5451,5271,53424,7001,534
2019-07-121,5391,5491,5341,54630,7001,546
2019-07-111,5181,5351,5181,53526,8001,535
2019-07-101,4991,5151,4951,51231,5001,512
2019-07-091,4961,5111,4961,50623,8001,506
2019-07-081,5011,5161,4961,49828,5001,498
2019-07-051,5061,5071,5001,50222,4001,502
2019-07-041,5021,5111,5011,50941,0001,509
2019-07-031,4941,5001,4881,50033,4001,500
2019-07-021,4831,4961,4811,49595,8001,495
2019-07-011,4551,4791,4541,47953,4001,479
2019-06-281,4381,4441,4371,44129,9001,441
2019-06-271,4381,4441,4341,43827,9001,438
2019-06-261,4381,4431,4351,43724,7001,437
2019-06-251,4411,4551,4411,44331,2001,443
2019-06-241,4341,4421,4321,43534,6001,435
2019-06-211,4691,4711,4301,43061,1001,430
2019-06-201,4631,4801,4621,47230,6001,472
2019-06-191,4531,4691,4531,46328,7001,463
2019-06-181,4761,4761,4401,44738,1001,447
2019-06-171,4721,4811,4701,47621,5001,476
2019-06-141,4691,4791,4651,47225,4001,472
2019-06-131,4701,4701,4511,46530,2001,465
2019-06-121,4851,4881,4711,47118,0001,471
2019-06-111,4751,4861,4671,48224,8001,482
2019-06-101,4761,4871,4721,48132,9001,481
2019-06-071,4781,4791,4641,47716,8001,477
2019-06-061,4811,4831,4711,47419,6001,474
2019-06-051,4861,4861,4701,48029,8001,480
2019-06-041,4321,4601,4271,46034,6001,460
2019-06-031,4551,4551,4281,43237,1001,432
2019-05-311,4701,4701,4551,45821,1001,458
2019-05-301,4731,4731,4621,47019,8001,470
2019-05-291,4781,4811,4651,48021,1001,480
2019-05-281,4861,4871,4801,48322,8001,483
2019-05-271,4811,4901,4781,48818,3001,488
2019-05-241,4641,4801,4531,48038,2001,480
2019-05-231,4631,4741,4591,46617,7001,466
2019-05-221,4781,4781,4631,46318,7001,463
2019-05-211,4881,4881,4661,47829,6001,478
2019-05-201,4771,4901,4741,48932,6001,489
2019-05-171,4461,4731,4461,47029,9001,470
2019-05-161,4371,4441,4251,44133,8001,441
2019-05-151,4571,4591,4171,43567,1001,435
2019-05-141,4181,4431,4101,44357,1001,443
2019-05-131,4491,4651,4451,44536,3001,445
2019-05-101,4501,4751,4491,45746,8001,457
2019-05-091,4651,4691,4471,45366,9001,453
2019-05-081,4701,4741,4621,47452,8001,474
2019-05-071,4851,4911,4721,47939,0001,479
2019-04-261,4711,4851,4641,48326,1001,483
2019-04-251,4731,4861,4621,48641,7001,486
2019-04-241,4821,4901,4651,47029,9001,470
2019-04-231,4811,4841,4701,47824,8001,478
2019-04-221,4741,4801,4631,47730,7001,477
2019-04-191,4801,4861,4721,47524,7001,475
2019-04-181,4921,4921,4721,47631,8001,476
2019-04-171,4931,4981,4861,49221,9001,492
2019-04-161,4951,5011,4881,49320,7001,493
2019-04-151,4701,4991,4701,49745,7001,497
2019-04-121,4741,4741,4621,46739,8001,467
2019-04-111,4711,4721,4551,46948,5001,469
2019-04-101,4761,4781,4711,47635,5001,476
2019-04-091,5001,5001,4761,48157,2001,481
2019-04-081,5091,5091,4961,49928,0001,499
2019-04-051,5101,5111,5011,50426,2001,504
2019-04-041,5001,5121,4931,50639,2001,506
2019-04-031,4961,5101,4901,50347,8001,503
2019-04-021,5081,5141,4921,49445,4001,494
2019-04-011,5001,5131,4931,50858,3001,508
2019-03-291,4931,5061,4771,49068,9001,490
2019-03-281,5151,5161,4881,489111,6001,489
2019-03-271,5611,5651,5241,532186,6001,532
2019-03-261,6191,6251,6071,624382,9001,624
2019-03-251,6081,6111,5891,603121,6001,603
2019-03-221,6181,6241,6121,61676,1001,616
2019-03-201,6041,6181,6021,61076,3001,610
2019-03-191,6081,6091,5951,602106,9001,602
2019-03-181,5951,6031,5871,60399,0001,603
2019-03-151,5831,5931,5791,58194,2001,581
2019-03-141,5901,5951,5691,57965,2001,579
2019-03-131,5771,5921,5751,58547,8001,585
2019-03-121,5531,5801,5531,57670,4001,576
2019-03-111,5281,5441,5271,54256,0001,542
2019-03-081,5261,5351,5071,51283,4001,512
2019-03-071,5411,5411,5311,54050,3001,540
2019-03-061,5431,5511,5411,54449,1001,544
2019-03-051,5381,5411,5281,54163,0001,541
2019-03-041,5301,5471,5291,54453,8001,544
2019-03-011,5251,5351,5161,52264,2001,522
2019-02-281,5351,5391,5151,51670,7001,516
2019-02-271,5051,5371,5051,53692,0001,536
2019-02-261,5251,5251,4951,503163,8001,503
2019-02-251,5381,5441,5191,52565,8001,525
2019-02-221,5371,5371,5251,53151,5001,531
2019-02-211,5521,5521,5311,53848,2001,538
2019-02-201,5231,5441,5231,54456,1001,544
2019-02-191,5201,5241,5081,52247,1001,522
2019-02-181,5221,5341,5111,51763,5001,517
2019-02-151,5051,5221,4971,52069,0001,520
2019-02-141,5401,5461,5041,509103,5001,509
2019-02-131,5011,5041,4901,49681,5001,496
2019-02-121,5021,5061,4911,50565,1001,505
2019-02-081,5101,5181,4981,50266,4001,502
2019-02-071,5371,5371,5061,51957,3001,519
2019-02-061,5251,5341,5181,52146,6001,521
2019-02-051,5261,5291,5191,52532,1001,525
2019-02-041,5121,5251,5091,51846,6001,518
2019-02-011,5161,5161,5041,50740,5001,507
2019-01-311,5131,5241,5071,51642,2001,516
2019-01-301,5321,5321,5041,50657,0001,506
2019-01-291,5141,5341,5091,53457,1001,534
2019-01-281,5301,5301,5141,51647,8001,516
2019-01-251,5241,5441,5211,52774,8001,527
2019-01-241,5211,5271,5091,52144,4001,521
2019-01-231,5041,5271,4971,524100,0001,524
2019-01-221,5311,5441,5101,51770,4001,517
2019-01-211,5401,5401,5291,53131,2001,531
2019-01-181,5041,5301,5041,51844,9001,518
2019-01-171,5121,5131,4971,50546,9001,505
2019-01-161,5101,5151,4911,49646,3001,496
2019-01-151,4861,5101,4751,51058,1001,510
2019-01-111,4901,4981,4781,48360,2001,483
2019-01-101,5011,5011,4711,48971,6001,489
2019-01-091,5091,5161,5011,50547,2001,505
2019-01-081,4951,5041,4741,50163,2001,501
2019-01-071,4861,5081,4751,48778,5001,487
2019-01-041,4051,4461,4011,44275,1001,442

分割・併合履歴 ： [2014-08-27]1株→3株 [2013-06-26]1株→4株 [2013-03-27]1株→100株