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
2021-04-1646647346346719,300467
2021-04-1545646745646713,900467
2021-04-1446647045845818,300458
2021-04-1346147045546822,900468
2021-04-1246046245645712,800457
2021-04-0945746245345529,600455
2021-04-0846047245446343,500463
2021-04-0746146145145425,800454
2021-04-0646746945546632,700466
2021-04-0546146946146448,600464
2021-04-0247147345546272,900462
2021-04-0147547746046828,700468
2021-03-3146147745747550,200475
2021-03-304604674564619,700461
2021-03-2946847746346844,300468
2021-03-2645346544846523,500465
2021-03-2543945643944818,900448
2021-03-2445345444044129,100441
2021-03-2346446945045443,000454
2021-03-2246847146246222,200462
2021-03-1947047246546821,600468
2021-03-1849049047147329,000473
2021-03-1747248946548371,900483
2021-03-1646447346346732,100467
2021-03-1547847846746722,900467
2021-03-1249249247147335,200473
2021-03-1147948546548440,700484
2021-03-1046347346047167,700471
2021-03-0945045943845654,300456
2021-03-0845345843744986,800449
2021-03-05435495435453383,100453
2021-03-0444145042743499,500434
2021-03-0346046944844889,100448
2021-03-0248049347147251,300472
2021-03-0151551548048398,200483
2021-02-26547548504513166,900513
2021-02-2554155052554171,600541
2021-02-24550555537538128,800538
2021-02-22520540511535137,300535
2021-02-1951152450050170,600501
2021-02-18522557513521198,900521
2021-02-17484529484525179,000525
2021-02-16464512458492235,800492
2021-02-1546847045546169,500461
2021-02-12446474433470119,500470
2021-02-10406455403446167,000446
2021-02-0945845844244346,200443
2021-02-0845446244745066,200450
2021-02-0545646845646242,700462
2021-02-0445845844845632,900456
2021-02-0346647045645834,900458
2021-02-0245847045646646,300466
2021-02-01438457435451110,300451
2021-01-29468471438446108,600446
2021-01-2847147746246754,200467
2021-01-2747048347047655,600476
2021-01-2648849047147391,300473
2021-01-25503509488493113,600493
2021-01-2251952150150273,700502
2021-01-2152352551251687,900516
2021-01-20514531507520156,900520
2021-01-1950951650251397,600513
2021-01-1848650647550377,500503
2021-01-15510511483488138,100488
2021-01-14509527505508116,500508
2021-01-13520524505510163,700510
2021-01-12539543516519198,000519
2021-01-08554562532539306,300539
2021-01-07573584526529394,400529
2021-01-06577595529553487,700553
2021-01-055156044905621,090,100562
2021-01-04468540462520504,800520

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