1. HOME >
  2. 株価時系列 >
  3. 1728 >
  4. 2020年

1728 ミサワホーム中国(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
2020-12-302492492462491,100249
2020-12-292492502482493,000249
2020-12-282492492442495,200249
2020-12-2524224924224912,400249
2020-12-242392422392415,400241
2020-12-232382402382391,100239
2020-12-222402402362374,800237
2020-12-212412412362394,500239
2020-12-18236237235237900237
2020-12-172362392352351,200235
2020-12-162382402362369,900236
2020-12-152372402362382,600238
2020-12-142382412372372,700237
2020-12-1124224223323711,900237
2020-12-102442442412433,100243
2020-12-092422432422431,400243
2020-12-082392402372372,500237
2020-12-0724224223723711,200237
2020-12-042402402382383,500238
2020-12-032402402382405,800240
2020-12-022402402352406,800240
2020-12-012432432372392,600239
2020-11-302382462362455,900245
2020-11-272362382362381,600238
2020-11-262452452362368,500236
2020-11-252412412372405,300240
2020-11-242372382352362,200236
2020-11-202352382272319,700231
2020-11-192332342332349,200234
2020-11-182342352332353,800235
2020-11-172402402342349,500234
2020-11-162432432392413,300241
2020-11-132432472412433,000243
2020-11-122482482432443,400244
2020-11-112422492422484,900248
2020-11-102422452402433,300243
2020-11-0925525524024021,100240
2020-11-0626726825625624,200256
2020-11-052602692602634,000263
2020-11-042602642582625,700262
2020-11-022572642562585,800258
2020-10-302662662572574,100257
2020-10-292562662562663,100266
2020-10-2825727925626319,800263
2020-10-2726428424725442,900254
2020-10-2625526225426210,300262
2020-10-2325025124225118,600251
2020-10-222452472452461,300246
2020-10-212422502422465,300246
2020-10-20248249247247500247
2020-10-19247250247250300250
2020-10-16---246-246
2020-10-152482492462463,400246
2020-10-142552552472471,000247
2020-10-1325225524925313,400253
2020-10-1224525824525219,100252
2020-10-092492492452451,000245
2020-10-082482482472472,000247
2020-10-072492492432441,600244
2020-10-062482502472494,300249
2020-10-052452462422462,600246
2020-10-022432472422451,400245
2020-09-30241247241244600244
2020-09-292442492402473,300247
2020-09-282442442412412,600241
2020-09-252482492372442,100244
2020-09-24240242240242700242
2020-09-232472502392398,400239
2020-09-182552552452473,900247
2020-09-172472552472527,000252
2020-09-162402472402471,500247
2020-09-152472472442452,500245
2020-09-1423324723324718,600247
2020-09-112352372322321,400232
2020-09-102352392342352,400235
2020-09-092392392312354,700235
2020-09-082402402372391,700239
2020-09-0724324323924115,600241
2020-09-04241244241243400243
2020-09-032462462422441,900244
2020-09-022422462422462,800246
2020-09-012392442372442,500244
2020-08-312442442342372,300237
2020-08-282412452372372,400237
2020-08-272402412382392,000239
2020-08-262482482432473,700247
2020-08-252392452372454,300245
2020-08-242422432412412,600241
2020-08-212442462422462,600246
2020-08-202482482432472,800247
2020-08-19248248245245500245
2020-08-182442472422468,100246
2020-08-172492492422483,000248
2020-08-1424624723824712,800247
2020-08-1324324723924236,700242
2020-08-12239307239246387,500246
2020-08-1124724722123120,400231
2020-08-0723725323325321,400253
2020-08-062302352282351,400235
2020-08-052262302262292,800229
2020-08-042252302222301,800230
2020-08-032202262192263,300226
2020-07-312252252182195,500219
2020-07-30225225225225100225
2020-07-292212282212244,700224
2020-07-28228229226229600229
2020-07-272312312302303,300230
2020-07-222312322282282,300228
2020-07-212302312292291,000229
2020-07-202302302282281,800228
2020-07-172262282262271,600227
2020-07-162282322252256,200225
2020-07-152322322272274,500227
2020-07-142352352332331,600233
2020-07-132312312302304,400230
2020-07-102352352292295,500229
2020-07-092312352312344,000234
2020-07-082332352322325,100232
2020-07-072312322292295,900229
2020-07-062352352312342,700234
2020-07-03236236235236900236
2020-07-022372372342365,200236
2020-07-012402402382382,100238
2020-06-302452452332364,200236
2020-06-292422422372422,400242
2020-06-2624524523723910,200239
2020-06-252302432292437,700243
2020-06-242372372322334,500233
2020-06-232342412342376,700237
2020-06-222312342232335,600233
2020-06-192292312242313,700231
2020-06-182252292252295,000229
2020-06-172322392282318,800231
2020-06-162282392282364,800236
2020-06-1523824422722713,000227
2020-06-1222724122124020,100240
2020-06-1125525524724815,300248
2020-06-102532542522549,400254
2020-06-092532532512522,900252
2020-06-082492542492518,700251
2020-06-0524925224525223,300252
2020-06-042492492452457,100245
2020-06-032542542492515,200251
2020-06-022552552512533,900253
2020-06-012572572512549,800254
2020-05-292602602512584,500258
2020-05-2826026325925917,000259
2020-05-272552572522578,900257
2020-05-2625925925325510,700255
2020-05-2525125924925816,300258
2020-05-2226126125125329,400253
2020-05-2127027026126127,000261
2020-05-2028028026326442,000264
2020-05-19292311272274424,400274
2020-05-1823927623225225,600252
2020-05-152482482192317,400231
2020-05-142322392322382,000238
2020-05-132272312272301,400230
2020-05-122292332272274,000227
2020-05-1124127422823347,000233
2020-05-082142382142268,300226
2020-05-07213213212213900213
2020-05-012092102062063,500206
2020-04-30210210210210900210
2020-04-282112112062101,900210
2020-04-272092102022105,900210
2020-04-242022062022052,200205
2020-04-23200205199201800201
2020-04-222012041921982,800198
2020-04-212072071982042,200204
2020-04-202082082002064,800206
2020-04-17194198194197800197
2020-04-162012031941945,600194
2020-04-151952001942006,700200
2020-04-14193194192193900193
2020-04-131901901881901,700190
2020-04-101901921831884,400188
2020-04-091901911871872,000187
2020-04-081901901881901,400190
2020-04-071841951841862,000186
2020-04-061821901821827,300182
2020-04-031871871861871,000187
2020-04-021891891861861,800186
2020-04-011921981881896,400189
2020-03-311941941861891,400189
2020-03-301811941801903,700190
2020-03-271911981911973,000197
2020-03-2619919918318742,800187
2020-03-2519222318719448,600194
2020-03-2416520116517750,900177
2020-03-231651681601634,300163
2020-03-191691691581588,100158
2020-03-1817017516316413,100164
2020-03-1715616615215910,400159
2020-03-1618018416816818,600168
2020-03-1317718516217523,300175
2020-03-1221721720220517,200205
2020-03-112182181972099,700209
2020-03-1020322120021724,600217
2020-03-0922023020621826,900218
2020-03-062432432352351,800235
2020-03-05246246243243500243
2020-03-042452472412423,400242
2020-03-032572572442459,700245
2020-03-0223024922924936,300249
2020-02-2824424723424118,100241
2020-02-2726726725925915,600259
2020-02-2627727926927215,500272
2020-02-252732842732833,400283
2020-02-21288290288289600289
2020-02-202892972872897,900289
2020-02-192852892852896,500289
2020-02-1829529528528510,600285
2020-02-1729529728929411,400294
2020-02-142963052963025,100302
2020-02-133053052992996,500299
2020-02-123073083063061,200306
2020-02-103103103033054,200305
2020-02-073133133093104,300310
2020-02-063113113053073,700307
2020-02-053103103043041,200304
2020-02-0429730629430615,500306
2020-02-0331132130030631,100306
2020-01-313283283133175,700317
2020-01-3033333331032514,000325
2020-01-293403403333336,300333
2020-01-283443473403403,900340
2020-01-273523523433486,500348
2020-01-243583583433498,100349
2020-01-233553583503577,400357
2020-01-2233835633835513,900355
2020-01-213583583443528,900352
2020-01-2033636033134629,100346
2020-01-173363373303353,000335
2020-01-163323373323379,900337
2020-01-1532533232033210,600332
2020-01-143223243183232,900323
2020-01-103153203153207,600320
2020-01-093193233153232,500323
2020-01-0832032031131111,700311
2020-01-07317320317320400320
2020-01-063163193153186,400318

分割・併合履歴 ： なし