1711 (株)省電舎ホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-16 | 466 | 473 | 463 | 467 | 19,300 | 467 |
2021-04-15 | 456 | 467 | 456 | 467 | 13,900 | 467 |
2021-04-14 | 466 | 470 | 458 | 458 | 18,300 | 458 |
2021-04-13 | 461 | 470 | 455 | 468 | 22,900 | 468 |
2021-04-12 | 460 | 462 | 456 | 457 | 12,800 | 457 |
2021-04-09 | 457 | 462 | 453 | 455 | 29,600 | 455 |
2021-04-08 | 460 | 472 | 454 | 463 | 43,500 | 463 |
2021-04-07 | 461 | 461 | 451 | 454 | 25,800 | 454 |
2021-04-06 | 467 | 469 | 455 | 466 | 32,700 | 466 |
2021-04-05 | 461 | 469 | 461 | 464 | 48,600 | 464 |
2021-04-02 | 471 | 473 | 455 | 462 | 72,900 | 462 |
2021-04-01 | 475 | 477 | 460 | 468 | 28,700 | 468 |
2021-03-31 | 461 | 477 | 457 | 475 | 50,200 | 475 |
2021-03-30 | 460 | 467 | 456 | 461 | 9,700 | 461 |
2021-03-29 | 468 | 477 | 463 | 468 | 44,300 | 468 |
2021-03-26 | 453 | 465 | 448 | 465 | 23,500 | 465 |
2021-03-25 | 439 | 456 | 439 | 448 | 18,900 | 448 |
2021-03-24 | 453 | 454 | 440 | 441 | 29,100 | 441 |
2021-03-23 | 464 | 469 | 450 | 454 | 43,000 | 454 |
2021-03-22 | 468 | 471 | 462 | 462 | 22,200 | 462 |
2021-03-19 | 470 | 472 | 465 | 468 | 21,600 | 468 |
2021-03-18 | 490 | 490 | 471 | 473 | 29,000 | 473 |
2021-03-17 | 472 | 489 | 465 | 483 | 71,900 | 483 |
2021-03-16 | 464 | 473 | 463 | 467 | 32,100 | 467 |
2021-03-15 | 478 | 478 | 467 | 467 | 22,900 | 467 |
2021-03-12 | 492 | 492 | 471 | 473 | 35,200 | 473 |
2021-03-11 | 479 | 485 | 465 | 484 | 40,700 | 484 |
2021-03-10 | 463 | 473 | 460 | 471 | 67,700 | 471 |
2021-03-09 | 450 | 459 | 438 | 456 | 54,300 | 456 |
2021-03-08 | 453 | 458 | 437 | 449 | 86,800 | 449 |
2021-03-05 | 435 | 495 | 435 | 453 | 383,100 | 453 |
2021-03-04 | 441 | 450 | 427 | 434 | 99,500 | 434 |
2021-03-03 | 460 | 469 | 448 | 448 | 89,100 | 448 |
2021-03-02 | 480 | 493 | 471 | 472 | 51,300 | 472 |
2021-03-01 | 515 | 515 | 480 | 483 | 98,200 | 483 |
2021-02-26 | 547 | 548 | 504 | 513 | 166,900 | 513 |
2021-02-25 | 541 | 550 | 525 | 541 | 71,600 | 541 |
2021-02-24 | 550 | 555 | 537 | 538 | 128,800 | 538 |
2021-02-22 | 520 | 540 | 511 | 535 | 137,300 | 535 |
2021-02-19 | 511 | 524 | 500 | 501 | 70,600 | 501 |
2021-02-18 | 522 | 557 | 513 | 521 | 198,900 | 521 |
2021-02-17 | 484 | 529 | 484 | 525 | 179,000 | 525 |
2021-02-16 | 464 | 512 | 458 | 492 | 235,800 | 492 |
2021-02-15 | 468 | 470 | 455 | 461 | 69,500 | 461 |
2021-02-12 | 446 | 474 | 433 | 470 | 119,500 | 470 |
2021-02-10 | 406 | 455 | 403 | 446 | 167,000 | 446 |
2021-02-09 | 458 | 458 | 442 | 443 | 46,200 | 443 |
2021-02-08 | 454 | 462 | 447 | 450 | 66,200 | 450 |
2021-02-05 | 456 | 468 | 456 | 462 | 42,700 | 462 |
2021-02-04 | 458 | 458 | 448 | 456 | 32,900 | 456 |
2021-02-03 | 466 | 470 | 456 | 458 | 34,900 | 458 |
2021-02-02 | 458 | 470 | 456 | 466 | 46,300 | 466 |
2021-02-01 | 438 | 457 | 435 | 451 | 110,300 | 451 |
2021-01-29 | 468 | 471 | 438 | 446 | 108,600 | 446 |
2021-01-28 | 471 | 477 | 462 | 467 | 54,200 | 467 |
2021-01-27 | 470 | 483 | 470 | 476 | 55,600 | 476 |
2021-01-26 | 488 | 490 | 471 | 473 | 91,300 | 473 |
2021-01-25 | 503 | 509 | 488 | 493 | 113,600 | 493 |
2021-01-22 | 519 | 521 | 501 | 502 | 73,700 | 502 |
2021-01-21 | 523 | 525 | 512 | 516 | 87,900 | 516 |
2021-01-20 | 514 | 531 | 507 | 520 | 156,900 | 520 |
2021-01-19 | 509 | 516 | 502 | 513 | 97,600 | 513 |
2021-01-18 | 486 | 506 | 475 | 503 | 77,500 | 503 |
2021-01-15 | 510 | 511 | 483 | 488 | 138,100 | 488 |
2021-01-14 | 509 | 527 | 505 | 508 | 116,500 | 508 |
2021-01-13 | 520 | 524 | 505 | 510 | 163,700 | 510 |
2021-01-12 | 539 | 543 | 516 | 519 | 198,000 | 519 |
2021-01-08 | 554 | 562 | 532 | 539 | 306,300 | 539 |
2021-01-07 | 573 | 584 | 526 | 529 | 394,400 | 529 |
2021-01-06 | 577 | 595 | 529 | 553 | 487,700 | 553 |
2021-01-05 | 515 | 604 | 490 | 562 | 1,090,100 | 562 |
2021-01-04 | 468 | 540 | 462 | 520 | 504,800 | 520 |
分割・併合履歴 : [2014-06-20]1株→0.947株 [2014-03-27]1株→1.095株 [2013-09-26]1株→200株