1811 (株)錢高組 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
2021-04-204,8404,8504,8404,8509004,850
2021-04-194,9104,9754,8504,8751,1004,875
2021-04-164,8754,9304,8704,8751,9004,875
2021-04-154,8404,8604,8404,8602004,860
2021-04-144,8104,8804,8104,8401,3004,840
2021-04-134,8204,8854,8204,8451,8004,845
2021-04-124,8304,9054,7854,8005,3004,800
2021-04-094,8554,9054,8404,8752,2004,875
2021-04-084,8654,9054,8504,8603,5004,860
2021-04-075,0805,0804,8254,88011,8004,880
2021-04-065,1605,1905,0805,0804,3005,080
2021-04-055,1605,1805,1405,1602,6005,160
2021-04-025,1505,1805,1505,1801,6005,180
2021-04-015,1405,1705,1405,1701,0005,170
2021-03-315,1405,1805,1405,1602,8005,160
2021-03-305,1305,1505,1105,1502,7005,150
2021-03-295,1605,2305,1605,2305,5005,230
2021-03-265,1905,2105,1605,2104,6005,210
2021-03-255,1905,2305,0005,1604,7005,160
2021-03-245,1305,2105,1305,1901,8005,190
2021-03-235,2505,2505,1605,1804,3005,180
2021-03-225,2205,2505,1505,25011,0005,250
2021-03-195,1105,2405,0705,2405,9005,240
2021-03-184,9205,2404,9205,2405,3005,240
2021-03-174,8504,9154,8354,9005,7004,900
2021-03-164,8004,8404,8004,8402,1004,840
2021-03-154,7654,8254,7654,8253,2004,825
2021-03-124,7254,7954,7254,7704,3004,770
2021-03-114,6704,7454,6704,7455,3004,745
2021-03-104,6954,6954,6804,6953,1004,695
2021-03-094,6304,6954,6304,6952,8004,695
2021-03-084,5954,6404,5904,6303,3004,630
2021-03-054,5254,6004,5104,5953,6004,595
2021-03-044,5804,5804,5104,5351,8004,535
2021-03-034,4804,5554,4804,5551,1004,555
2021-03-024,5504,5504,5054,5251,7004,525
2021-03-014,4904,5354,4904,5252,3004,525
2021-02-264,5054,5754,5054,5051,8004,505
2021-02-254,5354,5554,5304,5303,2004,530
2021-02-244,5154,5354,5154,5251,7004,525
2021-02-224,5504,5754,5104,5751,3004,575
2021-02-194,5254,5254,5254,5255004,525
2021-02-184,5354,5504,5104,5153,5004,515
2021-02-174,5354,5854,5354,5351,6004,535
2021-02-164,5554,5704,5554,5602,0004,560
2021-02-154,5054,5754,5054,5751,3004,575
2021-02-124,5454,5454,5004,5302,8004,530
2021-02-104,5204,5954,5204,5951,6004,595
2021-02-094,5054,5554,4504,5553,2004,555
2021-02-084,5154,5454,5104,5103,4004,510
2021-02-054,4854,5054,4854,5001,6004,500
2021-02-044,4754,4854,4404,4602,2004,460
2021-02-034,4204,4754,4204,4751,4004,475
2021-02-024,4004,4704,4004,4208004,420
2021-02-014,4354,4954,3654,4001,1004,400
2021-01-294,4754,5604,4754,5054,4004,505
2021-01-284,2004,6554,2004,6557,5004,655
2021-01-274,1504,2704,1504,1803,0004,180
2021-01-264,1204,1504,1204,1501,3004,150
2021-01-254,1104,1154,1104,1155004,115
2021-01-224,0854,0854,0854,0851004,085
2021-01-214,0604,0904,0604,0851,0004,085
2021-01-204,1254,1254,1004,1005004,100
2021-01-194,1154,1354,1004,1009004,100
2021-01-184,0104,1304,0104,1159004,115
2021-01-154,0554,1254,0554,0705004,070
2021-01-144,1654,1754,0504,1103,0004,110
2021-01-134,1304,1454,1154,1451,0004,145
2021-01-124,1354,1404,1204,1309004,130
2021-01-084,1054,1354,1004,1351,8004,135
2021-01-074,1104,1354,0954,1052,3004,105
2021-01-064,0904,1454,0904,1202,7004,120
2021-01-054,2854,2854,1104,1402,8004,140
2021-01-044,3454,5554,2854,2851,4004,285

分割・併合履歴 : [2017-09-27]1株→0.1株