1. HOME >
  2. 株価 >
  3. 1438

1438 (株)岐阜造園 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
2020-11-271,4161,4161,4161,4161001,416
2020-11-26---1,436-1,436
2020-11-251,4361,4361,4361,4362001,436
2020-11-241,4391,4391,4081,4081,5001,408
2020-11-20---1,408-1,408
2020-11-19---1,408-1,408
2020-11-18---1,408-1,408
2020-11-17---1,408-1,408
2020-11-161,4071,4081,4071,4083001,408
2020-11-131,4701,4701,4321,4323001,432
2020-11-12---1,470-1,470
2020-11-111,4701,4701,4701,4701001,470
2020-11-10---1,440-1,440
2020-11-091,4401,4401,4401,4401001,440
2020-11-06---1,465-1,465
2020-11-051,4651,4651,4651,4651001,465
2020-11-041,4501,4791,4501,4792001,479
2020-11-02---1,477-1,477
2020-10-301,4401,4771,4401,4775001,477
2020-10-29---1,479-1,479
2020-10-281,4201,4791,4201,4792001,479
2020-10-27---1,439-1,439
2020-10-261,4391,4391,4391,4392001,439
2020-10-23---1,499-1,499
2020-10-22---1,499-1,499
2020-10-211,4991,4991,4991,4997001,499
2020-10-201,4991,4991,4991,4993001,499
2020-10-191,4991,4991,4991,4993001,499
2020-10-16---1,499-1,499
2020-10-15---1,499-1,499
2020-10-14---1,499-1,499
2020-10-131,4991,4991,4991,4991001,499
2020-10-121,4731,4731,4731,4734001,473
2020-10-091,4321,4501,4321,4501,3001,450
2020-10-081,5151,5151,3991,4208,8001,420
2020-10-07---1,432-1,432
2020-10-061,4321,4321,4321,4321001,432
2020-10-051,4481,4501,4481,4501,6001,450
2020-10-02---1,440-1,440
2020-09-301,4601,4601,4401,4401,2001,440
2020-09-291,4481,4581,4481,4588001,458
2020-09-281,5951,5951,5371,5612,3001,561
2020-09-251,6001,6001,5301,5303001,530
2020-09-241,5501,5761,5501,5763001,576
2020-09-231,5501,5761,5501,5767001,576
2020-09-181,5461,5501,5461,5507001,550
2020-09-171,5451,5461,5451,5466001,546
2020-09-161,6001,6001,5451,5454001,545
2020-09-151,6071,6071,5501,6007001,600
2020-09-141,5101,6071,5101,6015,3001,601
2020-09-111,4501,5901,4501,5506,1001,550
2020-09-101,3801,4001,3761,4005001,400
2020-09-091,3801,4001,3801,3988001,398
2020-09-081,4201,4401,4201,4402001,440
2020-09-071,4311,4501,4311,4503001,450
2020-09-041,3931,4011,3631,4017001,401
2020-09-031,4311,4311,3951,3955001,395
2020-09-02---1,402-1,402
2020-09-01---1,402-1,402
2020-08-311,3721,4021,3721,4026001,402
2020-08-281,3681,3731,3681,3725001,372
2020-08-27---1,398-1,398
2020-08-26---1,398-1,398
2020-08-251,3981,3981,3981,3982001,398
2020-08-241,4501,4601,4281,4286001,428
2020-08-211,4241,4281,4241,4285001,428
2020-08-201,4241,4241,3701,3702001,370
2020-08-191,3691,3691,3691,3693001,369
2020-08-181,4001,4191,3901,3905001,390
2020-08-17---1,400-1,400
2020-08-141,4001,4001,4001,4001001,400
2020-08-131,3771,4071,3771,4074001,407
2020-08-121,3771,3771,3771,3771001,377
2020-08-111,3461,3771,3461,3779001,377
2020-08-071,4001,4001,4001,4001001,400
2020-08-061,4201,4201,4201,4203001,420
2020-08-05---1,420-1,420
2020-08-041,3901,3901,3161,3609001,360
2020-08-031,4251,4251,3601,3601,4001,360
2020-07-311,4261,4261,4261,4262001,426
2020-07-301,3671,3671,3671,3676001,367
2020-07-291,3721,3721,3721,3721001,372
2020-07-281,4481,4501,3901,3902,7001,390
2020-07-27---1,450-1,450
2020-07-22---1,450-1,450
2020-07-21---1,450-1,450
2020-07-201,4501,4501,4501,4502001,450
2020-07-171,4501,4801,4501,4501,0001,450
2020-07-161,4501,4751,4501,4501,0001,450
2020-07-151,4001,4001,4001,4001001,400
2020-07-141,4201,4391,4001,4007001,400
2020-07-131,3901,3901,3901,3901001,390
2020-07-101,3801,3801,3801,3802001,380
2020-07-091,4271,4851,3901,4001,4001,400
2020-07-081,4851,4851,3971,3974001,397
2020-07-07---1,485-1,485
2020-07-06---1,485-1,485
2020-07-031,4851,4851,4851,4851001,485
2020-07-02---1,490-1,490
2020-07-011,4831,4901,4831,4901,0001,490
2020-06-30---1,490-1,490
2020-06-291,3901,4901,3841,4901,3001,490
2020-06-261,4801,4801,4801,4802001,480
2020-06-25---1,400-1,400
2020-06-241,4241,4241,4001,4004001,400
2020-06-231,4841,4841,4241,4244001,424
2020-06-221,4371,4371,4111,4112001,411
2020-06-191,3801,3801,3801,3802001,380
2020-06-181,4601,4601,4601,4601,3001,460
2020-06-171,4451,4601,4451,4608001,460
2020-06-161,3901,3901,3901,3901001,390
2020-06-151,4201,4201,3901,3906001,390
2020-06-121,3901,3901,3671,3677001,367
2020-06-111,3901,3901,3901,3901001,390
2020-06-10---1,397-1,397
2020-06-091,4001,4001,3971,3973001,397
2020-06-081,3751,4201,3751,4201,6001,420
2020-06-051,4001,4001,4001,4001001,400
2020-06-041,4001,4001,4001,4002001,400
2020-06-031,4101,4101,4101,4101001,410
2020-06-021,4501,4601,4061,4061,3001,406
2020-06-011,4001,4501,4001,4502001,450
2020-05-29---1,400-1,400
2020-05-281,3901,4001,3901,4001,2001,400
2020-05-271,3801,3801,3801,3802001,380
2020-05-26---1,390-1,390
2020-05-251,3601,3901,3601,3902,2001,390
2020-05-221,4001,4001,3701,3704001,370
2020-05-211,3901,3901,3901,3901,0001,390
2020-05-201,4101,4101,4101,4105001,410
2020-05-191,4021,5001,4021,4022,4001,402
2020-05-181,3741,3991,3701,3991,7001,399
2020-05-151,4201,5101,3701,3701,3001,370
2020-05-141,2621,2621,2621,2621001,262
2020-05-131,2601,2601,2601,2602001,260
2020-05-12---1,299-1,299
2020-05-111,2501,2991,2501,2993001,299
2020-05-081,2011,2401,2011,2402001,240
2020-05-071,2201,2201,2101,2105001,210
2020-05-011,2201,2201,2201,2204001,220
2020-04-30---1,150-1,150
2020-04-28---1,150-1,150
2020-04-27---1,150-1,150
2020-04-24---1,150-1,150
2020-04-231,1501,1501,1501,1501001,150
2020-04-221,1501,1751,1501,1751,1001,175
2020-04-211,1241,1501,1241,1507001,150
2020-04-201,1201,1261,1201,1215001,121
2020-04-171,1141,1141,1141,1141001,114
2020-04-161,1141,1141,1141,1141001,114
2020-04-151,1151,1151,1151,1151001,115
2020-04-141,1131,1131,1131,1132001,113
2020-04-131,1131,1131,1131,1131001,113
2020-04-10---1,106-1,106
2020-04-09---1,105-1,105
2020-04-08---1,105-1,105
2020-04-07---1,105-1,105
2020-04-06---1,105-1,105
2020-04-031,1021,1051,1021,1053001,105
2020-04-021,1011,1021,1011,1022001,102
2020-04-011,1471,1471,1001,1111,2001,111
2020-03-311,1451,1751,1451,1511,7001,151
2020-03-30---1,250-1,250
2020-03-271,2001,2501,2001,2506001,250
2020-03-261,2001,2001,1971,2006001,200
2020-03-25---1,195-1,195
2020-03-241,1411,1951,1411,1955001,195
2020-03-231,1371,1371,1371,1376001,137
2020-03-191,2021,2021,1351,1355001,135
2020-03-181,2001,2021,2001,2025001,202
2020-03-171,1021,2001,1021,2006001,200
2020-03-161,1021,1071,1001,1002,0001,100
2020-03-131,1101,1501,0981,0983,1001,098
2020-03-12---1,200-1,200
2020-03-111,2601,2601,2001,2002001,200
2020-03-101,1601,2601,1051,2602,1001,260
2020-03-091,2501,2501,2071,2078001,207
2020-03-061,2661,2661,2491,2492,4001,249
2020-03-051,2651,2651,2651,2652001,265
2020-03-041,2651,2651,2651,2652001,265
2020-03-031,3411,3411,2811,2813001,281
2020-03-021,2511,2531,2511,2519001,251
2020-02-281,3001,3001,2501,2502,0001,250
2020-02-271,3111,3411,3101,3101,2001,310
2020-02-261,3091,3101,3071,3101,0001,310
2020-02-251,3301,3301,3031,3033,0001,303
2020-02-211,4001,4001,4001,4001001,400
2020-02-201,4201,4201,4201,4207001,420
2020-02-191,4401,4401,4201,4207001,420
2020-02-181,4981,4981,4301,4301,0001,430
2020-02-171,4501,4751,4401,4751,8001,475
2020-02-141,4451,4451,4451,4452001,445
2020-02-13---1,430-1,430
2020-02-121,4351,4751,4281,4302,6001,430
2020-02-101,4991,4991,4951,4953001,495
2020-02-07---1,501-1,501
2020-02-061,5101,5101,5011,5013001,501
2020-02-051,5201,5201,5201,5204001,520
2020-02-041,5151,5171,5151,5174001,517
2020-02-031,5161,5161,5161,5161001,516
2020-01-311,4581,5171,4581,5173001,517
2020-01-301,4601,4601,4551,4555001,455
2020-01-291,4901,4901,4901,4901001,490
2020-01-281,4601,4901,4601,4902001,490
2020-01-271,4901,4901,4601,4604001,460
2020-01-241,5101,5101,4551,4558001,455
2020-01-231,5101,5101,5101,5102001,510
2020-01-221,5101,5101,5101,5101001,510
2020-01-21---1,510-1,510
2020-01-201,5101,5101,5101,5102001,510
2020-01-171,4981,5101,4981,5106001,510
2020-01-16---1,498-1,498
2020-01-151,4541,4981,4541,4983001,498
2020-01-141,5001,5001,4801,4801,1001,480
2020-01-10---1,500-1,500
2020-01-091,5001,5001,5001,5001001,500
2020-01-081,4411,5001,4191,5001,5001,500
2020-01-071,4411,4411,4411,4411,7001,441
2020-01-061,4721,4721,4711,4714001,471

分割・併合履歴 ： なし