1. HOME >
  2. 株価時系列 >
  3. 7320 >
  4. 2020年

7320 日本リビング保証(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0952,1272,0762,0834,7002,083
2020-12-292,1092,1702,0712,1207,8002,120
2020-12-282,1942,2412,1202,12019,0002,120
2020-12-252,1542,1942,1302,17213,5002,172
2020-12-242,0642,1792,0432,16026,8002,160
2020-12-232,0252,0741,9902,01425,8002,014
2020-12-222,1252,1251,9821,99573,1001,995
2020-12-212,1982,2112,1022,15514,0002,155
2020-12-182,2642,2802,2032,20314,7002,203
2020-12-172,2232,3142,2032,31413,8002,314
2020-12-162,2722,2722,1702,24515,5002,245
2020-12-152,2792,2792,1782,18954,5002,189
2020-12-142,1672,3322,1312,31939,6002,319
2020-12-112,1302,1312,0762,12112,1002,121
2020-12-102,0822,1492,0802,13113,2002,131
2020-12-092,1372,1382,0602,07723,0002,077
2020-12-082,2342,2342,1312,15122,7002,151
2020-12-072,1962,2502,1082,21440,6002,214
2020-12-042,2302,2642,1592,19633,7002,196
2020-12-032,2752,2752,1672,24053,6002,240
2020-12-022,2002,3932,1912,35664,6002,356
2020-12-012,0812,1972,0302,19727,6002,197
2020-11-302,0512,1081,9942,08134,3002,081
2020-11-271,9622,0111,9512,01115,7002,011
2020-11-261,9822,0501,9212,01230,5002,012
2020-11-252,0002,0191,8911,91752,4001,917
2020-11-241,8151,9881,8101,98861,9001,988
2020-11-201,8001,8251,7521,82025,6001,820
2020-11-191,7911,8111,7481,77221,3001,772
2020-11-181,7211,8061,7211,79952,9001,799
2020-11-171,7501,7631,6611,69029,7001,690
2020-11-161,6911,7501,6711,75029,5001,750
2020-11-131,7261,7731,6601,69145,2001,691
2020-11-121,8311,8481,7121,779109,2001,779
2020-11-111,4901,5761,4901,55126,9001,551
2020-11-101,6001,6001,4831,48519,2001,485
2020-11-091,5741,5911,5391,5749,9001,574
2020-11-061,5391,5741,5111,53814,0001,538
2020-11-051,5501,5501,4971,51211,2001,512
2020-11-041,4601,5451,4451,54519,3001,545
2020-11-021,4521,4721,4171,44812,4001,448
2020-10-301,5461,5461,4351,45924,9001,459
2020-10-291,5501,5711,5101,54612,8001,546
2020-10-281,6441,6441,5491,55914,9001,559
2020-10-271,5501,6741,5251,65033,6001,650
2020-10-261,6191,6191,5661,56617,3001,566
2020-10-231,6541,6761,5711,62122,4001,621
2020-10-221,7001,7661,6531,67316,9001,673
2020-10-211,7001,7601,6741,71022,0001,710
2020-10-201,6341,7441,6271,69922,9001,699
2020-10-191,5751,6551,5751,60412,1001,604
2020-10-161,6501,6501,4311,56561,0001,565
2020-10-151,7231,7231,6391,6709,5001,670
2020-10-141,7381,7711,7171,72715,1001,727
2020-10-131,7481,7601,7161,74012,3001,740
2020-10-121,6911,6911,5801,66845,3001,668
2020-10-091,7731,7731,6111,69442,4001,694
2020-10-081,7931,8081,7771,78210,6001,782
2020-10-071,8101,8101,7761,79117,1001,791
2020-10-061,8551,8601,7811,78121,2001,781
2020-10-051,7991,8751,7991,85551,1001,855
2020-10-021,6301,8931,6201,777126,0001,777
2020-09-301,6471,6791,5901,63033,8001,630
2020-09-291,5221,6671,5001,64490,1001,644
2020-09-281,4101,6131,4101,562170,5001,562
2020-09-251,2651,3901,2591,39078,2001,390
2020-09-241,2611,2821,2381,26533,0001,265
2020-09-231,2901,2951,2501,27056,0001,270
2020-09-181,3081,3271,2781,29347,5001,293
2020-09-171,3311,3351,3081,30817,9001,308
2020-09-161,3331,3491,3261,3317,3001,331
2020-09-151,3051,3511,3051,32927,8001,329
2020-09-141,3371,3371,3051,30523,4001,305
2020-09-111,3471,3471,3101,31719,7001,317
2020-09-101,3561,3751,3171,33219,8001,332
2020-09-091,3551,3661,3381,35611,2001,356
2020-09-081,3271,3941,3271,38536,2001,385
2020-09-071,3211,3491,3161,34022,2001,340
2020-09-041,2961,3411,2961,33021,5001,330
2020-09-031,3501,3651,3211,32350,3001,323
2020-09-021,3811,3841,3251,32643,4001,326
2020-09-011,3401,3891,3201,37835,2001,378
2020-08-311,3641,3951,3351,33536,6001,335
2020-08-281,4101,4151,3331,35069,6001,350
2020-08-271,4991,5151,4131,42043,7001,420
2020-08-261,5441,5441,4711,48435,5001,484
2020-08-251,6341,6341,5151,51843,5001,518
2020-08-241,5091,6171,5081,61581,3001,615
2020-08-211,5021,5251,4701,48526,0001,485
2020-08-201,5281,5461,5021,50220,2001,502
2020-08-191,5341,5721,5171,52825,4001,528
2020-08-181,6891,7151,4871,551118,3001,551
2020-08-171,3751,5851,3201,585273,5001,585
2020-08-141,4701,5531,2631,285194,6001,285
2020-08-131,4521,4691,4351,44832,8001,448
2020-08-121,4421,4501,3961,43134,6001,431
2020-08-111,4471,4541,4311,45019,4001,450
2020-08-071,4351,4351,4161,4359,3001,435
2020-08-061,4251,4251,4021,4059,9001,405
2020-08-051,4301,4751,4201,42055,7001,420
2020-08-041,4091,4301,3951,41526,1001,415
2020-08-031,3691,4071,3551,40119,7001,401
2020-07-311,4181,4181,3501,37827,2001,378
2020-07-301,4301,4431,4021,41310,6001,413
2020-07-291,4701,4791,4121,42718,2001,427
2020-07-281,5001,5001,4361,48825,4001,488
2020-07-271,4661,5261,4461,48629,3001,486
2020-07-221,4311,4681,4141,46719,8001,467
2020-07-211,3631,4111,3561,40114,8001,401
2020-07-201,3781,3901,3411,36216,5001,362
2020-07-171,3671,3681,3311,3526,6001,352
2020-07-161,3361,3531,3351,3517,6001,351
2020-07-151,3681,3681,3351,3362,8001,336
2020-07-141,3641,3641,3131,32513,0001,325
2020-07-131,4021,4021,3601,3748,5001,374
2020-07-101,3531,3901,3401,37920,0001,379
2020-07-091,3591,3591,3381,3533,9001,353
2020-07-081,3621,3671,3411,3672,0001,367
2020-07-071,3291,3651,3001,36228,4001,362
2020-07-061,2941,3591,2811,3595,0001,359
2020-07-031,2701,3071,2701,2945,8001,294
2020-07-021,3351,3351,2691,29316,8001,293
2020-07-011,3511,3741,2471,30735,6001,307
2020-06-301,4171,4171,3321,37221,9001,372
2020-06-291,4101,4211,3701,3726,4001,372
2020-06-261,4501,4571,3801,38519,3001,385
2020-06-251,3671,4151,3651,39910,1001,399
2020-06-241,3951,4021,3891,3972,3001,397
2020-06-231,3891,4061,3761,39710,7001,397
2020-06-221,4561,4561,3801,39218,4001,392
2020-06-191,4571,4801,4301,44517,3001,445
2020-06-181,3801,4881,3751,48746,4001,487
2020-06-171,3541,3641,3401,3584,5001,358
2020-06-161,3571,3701,3041,37011,7001,370
2020-06-151,3991,3991,2951,29848,1001,298
2020-06-121,2941,3241,2721,32420,2001,324
2020-06-111,3461,3581,3041,33014,3001,330
2020-06-101,3171,3511,3171,35111,1001,351
2020-06-091,3601,3681,3001,31717,9001,317
2020-06-081,3471,3681,3331,34523,5001,345
2020-06-051,3191,3191,2921,3153,5001,315
2020-06-041,2801,2901,2581,2886,5001,288
2020-06-031,3061,3081,2631,28313,4001,283
2020-06-021,3241,3291,3051,30615,7001,306
2020-06-011,3251,3351,3011,33212,6001,332
2020-05-291,2671,3301,2641,32519,9001,325
2020-05-281,2971,3101,2781,28425,4001,284
2020-05-271,3171,3171,2491,28718,0001,287
2020-05-261,3771,3771,3091,31715,7001,317
2020-05-251,3571,3801,3511,36414,8001,364
2020-05-221,3341,3391,3031,32710,4001,327
2020-05-211,3381,3431,2951,32420,1001,324
2020-05-201,3521,3521,2751,30827,5001,308
2020-05-191,3951,3951,2871,32271,5001,322
2020-05-181,2401,5141,2251,425143,6001,425
2020-05-151,2001,2141,1541,21416,9001,214
2020-05-141,2271,2271,1561,1719,7001,171
2020-05-131,2161,2201,1801,22011,3001,220
2020-05-121,2131,2271,1851,22110,6001,221
2020-05-111,1891,2271,1861,19511,5001,195
2020-05-081,1491,1651,1321,15523,7001,155
2020-05-071,1001,1491,1001,1498,1001,149
2020-05-011,1351,1351,0841,1118,8001,111
2020-04-301,1451,1601,1361,13810,9001,138
2020-04-281,0621,1191,0501,11517,4001,115
2020-04-271,0001,0709841,06114,6001,061
2020-04-249709859479859,600985
2020-04-2393197093194110,100941
2020-04-2297997991692617,700926
2020-04-211,0181,03097298411,800984
2020-04-201,0391,0421,0111,04211,5001,042
2020-04-171,0821,0821,0201,03010,3001,030
2020-04-161,0461,0589981,05814,3001,058
2020-04-151,0861,0911,0501,05713,7001,057
2020-04-141,0001,0899921,08524,2001,085
2020-04-131,0451,0459891,00614,2001,006
2020-04-101,0381,0599961,05917,3001,059
2020-04-099881,0499721,02443,6001,024
2020-04-0896499792799317,800993
2020-04-0791497291495327,800953
2020-04-0686590581890519,500905
2020-04-0383385381483523,300835
2020-04-0285285481882414,200824
2020-04-0182990279985454,000854
2020-03-3182883678981815,900818
2020-03-3077879675079619,600796
2020-03-278018037808009,700800
2020-03-2681782076477430,700774
2020-03-2583884979381641,000816
2020-03-2474780972577830,000778
2020-03-2372874765970590,100705
2020-03-1985487175078054,100780
2020-03-1889892184585539,800855
2020-03-1776488573788580,300885
2020-03-1684086178178151,400781
2020-03-13847847767795148,600795
2020-03-12966990908917116,700917
2020-03-111,0951,095970981117,300981
2020-03-101,0521,0849471,055139,8001,055
2020-03-091,1641,1641,0501,112165,7001,112
2020-03-061,2941,2941,2011,21129,3001,211
2020-03-051,3051,3051,2661,29411,2001,294
2020-03-041,2121,2621,2121,24517,1001,245
2020-03-031,3381,3381,2081,22233,3001,222
2020-03-021,2001,3291,2001,28091,9001,280
2020-02-281,2781,2831,2051,222145,1001,222
2020-02-271,4211,4281,3431,35029,3001,350
2020-02-261,4031,4381,3721,43539,7001,435
2020-02-251,4061,4541,3801,44253,3001,442
2020-02-211,5031,5361,5021,5126,4001,512
2020-02-201,5741,5741,5091,51714,4001,517
2020-02-191,4331,6101,4281,56223,7001,562
2020-02-181,4461,4751,3901,42789,4001,427
2020-02-171,5061,5321,4501,46065,3001,460
2020-02-141,5691,5941,4911,53530,3001,535
2020-02-131,5731,6201,5731,5845,5001,584
2020-02-121,6991,7001,5611,59224,4001,592
2020-02-101,7061,7061,6431,6667,3001,666
2020-02-071,6811,6891,6561,6668,1001,666
2020-02-061,6721,7181,6241,69433,9001,694
2020-02-051,5281,6901,5101,69068,2001,690
2020-02-041,6481,7051,5021,543137,0001,543
2020-02-031,3201,4081,3011,40831,6001,408
2020-01-311,3501,3501,3221,3359,9001,335
2020-01-301,3611,3681,3321,35818,4001,358
2020-01-291,3671,3841,3391,36513,8001,365
2020-01-281,3561,3871,3361,37414,5001,374
2020-01-271,3551,3711,3411,36111,2001,361
2020-01-241,4111,4121,3571,39323,6001,393
2020-01-231,4721,4721,4071,41520,2001,415
2020-01-221,4021,4431,4011,41514,1001,415
2020-01-211,4171,4251,3861,4155,8001,415
2020-01-201,4271,4571,4001,40013,6001,400
2020-01-171,4451,4451,4031,4308,9001,430
2020-01-161,4201,4481,4081,4408,8001,440
2020-01-151,3911,4361,3611,42038,7001,420
2020-01-141,4481,4491,3901,39025,4001,390
2020-01-101,4751,4791,4331,4457,3001,445
2020-01-091,4131,4771,4131,47015,0001,470
2020-01-081,4601,4611,3961,39826,3001,398
2020-01-071,4951,4951,4501,4609,3001,460
2020-01-061,4911,4911,4511,4654,6001,465

分割・併合履歴 ： [2018-12-26]1株→3株