1728 ミサワホーム中国(株) 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
2021-04-162542552532532,000253
2021-04-15255255253253300253
2021-04-142602602552551,600255
2021-04-132562562562561,100256
2021-04-12254255254254800254
2021-04-092552552552552,100255
2021-04-082552552542541,400254
2021-04-072552582552571,300257
2021-04-062622622582581,500258
2021-04-052492632492638,000263
2021-04-022492532492522,900252
2021-04-012472492462493,600249
2021-03-312482492482482,800248
2021-03-302502522482507,800250
2021-03-29253255251255400255
2021-03-2625325525325310,400253
2021-03-252502522482521,300252
2021-03-242512522472505,000250
2021-03-23252252251252900252
2021-03-222512552512514,400251
2021-03-192522522482529,400252
2021-03-1824525324525212,100252
2021-03-172442462442455,100245
2021-03-162442442422444,300244
2021-03-152442452412413,500241
2021-03-122432442412434,200243
2021-03-112392432392422,700242
2021-03-1024124323924122,300241
2021-03-092472472452451,300245
2021-03-082492492432471,000247
2021-03-05246246242244600244
2021-03-042422462422461,700246
2021-03-032492492492491,000249
2021-03-022432452432431,100243
2021-03-012432492432455,700245
2021-02-262462462412439,800243
2021-02-252462472432472,000247
2021-02-242482482442455,300245
2021-02-222422462422455,600245
2021-02-192412452402404,200240
2021-02-182422432412421,500242
2021-02-1724324723724212,400242
2021-02-162482482442443,700244
2021-02-152452482432484,300248
2021-02-1224224424124222,300242
2021-02-102462482442445,700244
2021-02-0924625024324624,700246
2021-02-0824926124925723,400257
2021-02-052482502452478,700247
2021-02-042482482472482,800248
2021-02-032492492432448,700244
2021-02-02247247245245200245
2021-02-012472482442444,600244
2021-01-2925325324624810,600248
2021-01-282532552532531,500253
2021-01-272532532512512,600251
2021-01-262562562542563,100256
2021-01-252552562532568,000256
2021-01-222512542512542,800254
2021-01-212542542512543,400254
2021-01-202492542482543,500254
2021-01-19246247246247400247
2021-01-18249249248248500248
2021-01-152462492462492,100249
2021-01-142482482462461,200246
2021-01-13246249246249800249
2021-01-122452502432502,400250
2021-01-082452462442469,700246
2021-01-07249249247249400249
2021-01-062452492442491,800249
2021-01-052472472452452,300245
2021-01-042512512462504,400250

分割・併合履歴 : なし