1. HOME >
  2. 株価時系列 >
  3. 2152 >
  4. 2021年

2152 幼児活動研究会(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
2021-12-301,0901,0911,0781,0832,4001,083
2021-12-291,0861,1071,0861,0873,2001,087
2021-12-281,1201,1201,0641,0867,3001,086
2021-12-271,1451,1451,0931,1018,5001,101
2021-12-241,0951,1151,0941,1153,9001,115
2021-12-231,1211,1321,0951,0959,1001,095
2021-12-221,1001,1381,1001,11311,4001,113
2021-12-211,1141,1141,0781,09413,6001,094
2021-12-201,0941,1071,0601,06017,4001,060
2021-12-171,1021,1061,0901,10210,9001,102
2021-12-161,0961,1041,0961,0991,1001,099
2021-12-151,0801,1161,0801,0969,8001,096
2021-12-141,0711,0761,0671,0754,7001,075
2021-12-131,0921,0921,0791,0801,4001,080
2021-12-101,0801,1151,0761,0926,6001,092
2021-12-091,1101,1101,0851,0874,6001,087
2021-12-081,0841,1021,0841,0993,6001,099
2021-12-071,0721,1111,0721,11110,7001,111
2021-12-061,0811,0851,0701,0714,1001,071
2021-12-031,0701,0921,0641,08510,5001,085
2021-12-021,0541,0741,0481,05211,5001,052
2021-12-011,0561,0721,0411,05419,8001,054
2021-11-301,1111,1111,0521,05312,7001,053
2021-11-291,1131,1131,0521,06615,1001,066
2021-11-261,1151,1161,0751,11322,2001,113
2021-11-251,1591,1641,1151,11515,5001,115
2021-11-241,1501,1501,1371,14514,9001,145
2021-11-221,1751,2011,1221,16036,3001,160
2021-11-191,1851,2291,1851,20120,9001,201
2021-11-181,2161,2161,1761,18523,5001,185
2021-11-171,2271,2301,2141,2189,5001,218
2021-11-161,2231,2341,2211,2334,1001,233
2021-11-151,2351,2491,2211,2398,1001,239
2021-11-121,2371,2451,2291,2384,9001,238
2021-11-111,2411,2461,2141,22514,0001,225
2021-11-101,2261,2661,2151,24913,3001,249
2021-11-091,2821,2841,2361,23818,3001,238
2021-11-081,3341,3641,2881,29333,7001,293
2021-11-051,3101,3291,2931,32915,8001,329
2021-11-041,3001,3201,2881,32022,5001,320
2021-11-021,3001,3261,2801,30844,6001,308
2021-11-011,3001,3101,2611,29675,9001,296
2021-10-291,2271,2491,2121,24218,5001,242
2021-10-281,2201,2281,2161,2268,6001,226
2021-10-271,2211,2441,2181,2338,3001,233
2021-10-261,2401,2471,2211,22111,0001,221
2021-10-251,2401,2501,2341,24711,5001,247
2021-10-221,2211,2501,2141,23910,9001,239
2021-10-211,2371,2431,2181,2277,3001,227
2021-10-201,2261,2501,2071,24721,7001,247
2021-10-191,2121,2231,2051,2164,6001,216
2021-10-181,2291,2291,2101,2116,2001,211
2021-10-151,2221,2261,2021,22010,0001,220
2021-10-141,1951,2541,1901,21018,5001,210
2021-10-131,2101,2161,1851,20611,5001,206
2021-10-121,2061,2151,1951,2109,1001,210
2021-10-111,2181,2441,2001,21724,4001,217
2021-10-081,1801,2301,1801,20629,3001,206
2021-10-071,1651,1871,1551,16721,9001,167
2021-10-061,2061,2171,1701,17026,4001,170
2021-10-051,2051,2271,1741,20040,7001,200
2021-10-041,2461,2801,2011,23065,9001,230
2021-10-011,2341,2341,1611,18635,5001,186
2021-09-301,2841,3091,1811,25079,9001,250
2021-09-291,1781,2791,1611,25447,7001,254
2021-09-281,2171,2171,1851,20810,3001,208
2021-09-271,2151,2251,1801,21320,3001,213
2021-09-241,2381,2381,1801,21157,3001,211
2021-09-221,1371,2401,1141,20062,6001,200
2021-09-211,1211,1501,1211,1375,9001,137
2021-09-171,1151,1671,1151,1678,3001,167
2021-09-161,1641,1641,1011,12217,9001,122
2021-09-151,1501,1641,1351,16412,6001,164
2021-09-141,1711,1711,1511,15715,9001,157
2021-09-131,2131,2191,1701,17214,6001,172
2021-09-101,2351,2351,1901,21324,7001,213
2021-09-091,1601,2401,1551,23248,8001,232
2021-09-081,1621,1821,1531,16215,1001,162
2021-09-071,1891,1991,1421,16220,8001,162
2021-09-061,2181,2361,1801,19023,7001,190
2021-09-031,2161,2591,1701,24056,7001,240
2021-09-021,2601,2601,1951,21617,5001,216
2021-09-011,2551,2721,2051,25043,1001,250
2021-08-311,1951,2641,1801,24586,5001,245
2021-08-301,1461,2001,1301,19665,2001,196
2021-08-271,0921,3801,0891,176487,7001,176
2021-08-261,0851,0921,0681,0862,9001,086
2021-08-251,1191,1191,0641,0648,5001,064
2021-08-241,0651,1031,0651,0895,3001,089
2021-08-231,0601,0851,0451,0657,4001,065
2021-08-201,0641,0871,0321,0466,6001,046
2021-08-191,0311,0791,0311,0643,5001,064
2021-08-181,0221,0731,0221,0439,8001,043
2021-08-171,0771,1001,0401,04014,9001,040
2021-08-161,1291,1291,0951,0956,2001,095
2021-08-131,1241,1241,1041,1136,5001,113
2021-08-121,1381,1491,1201,13012,2001,130
2021-08-111,1321,1481,1161,1385,9001,138
2021-08-101,1151,1381,1151,1329,3001,132
2021-08-061,1381,1381,1051,11510,4001,115
2021-08-051,1631,1631,1391,1399,3001,139
2021-08-041,1741,1741,1431,14512,0001,145
2021-08-031,1821,1821,1121,12017,7001,120
2021-08-021,1391,2351,1101,15954,6001,159
2021-07-301,1121,1121,0561,0666,0001,066
2021-07-291,0611,0861,0611,0718,0001,071
2021-07-281,1201,1201,0761,07611,2001,076
2021-07-271,1351,1351,1031,1165,9001,116
2021-07-261,1001,1521,0881,09433,4001,094
2021-07-211,0791,0791,0451,05612,5001,056
2021-07-201,0191,0531,0191,04213,0001,042
2021-07-191,0311,0401,0131,01613,7001,016
2021-07-161,0471,0471,0271,0337,9001,033
2021-07-151,0691,0691,0481,0496,8001,049
2021-07-141,0491,0581,0461,0556,8001,055
2021-07-131,0561,0651,0481,0494,1001,049
2021-07-121,0611,0661,0431,05210,5001,052
2021-07-091,0601,0601,0221,05420,5001,054
2021-07-081,0831,0901,0641,06510,7001,065
2021-07-071,0671,1101,0641,08326,1001,083
2021-07-061,0691,0961,0671,0708,3001,070
2021-07-051,0971,0971,0701,07314,2001,073
2021-07-021,1081,1151,0921,09614,8001,096
2021-07-011,1181,1211,1061,1116,4001,111
2021-06-301,1201,1231,1151,1188,8001,118
2021-06-291,1381,1381,1181,1219,5001,121
2021-06-281,1341,1411,1331,1385,2001,138
2021-06-251,1481,1481,1291,12911,8001,129
2021-06-241,1251,1371,1191,1375,3001,137
2021-06-231,1261,1311,1161,1247,3001,124
2021-06-221,1381,1721,1001,12035,9001,120
2021-06-211,1021,1351,1021,11816,6001,118
2021-06-181,1851,1851,1411,14417,7001,144
2021-06-171,1471,1831,1451,18114,9001,181
2021-06-161,1631,1631,1461,15810,4001,158
2021-06-151,1671,1701,1441,16519,1001,165
2021-06-141,1601,1711,1441,17111,9001,171
2021-06-111,1891,1901,1591,16515,3001,165
2021-06-101,1951,1951,1691,18122,6001,181
2021-06-091,1751,1981,1731,19124,1001,191
2021-06-081,1211,2191,1211,16583,1001,165
2021-06-071,1561,1561,1131,12719,3001,127
2021-06-041,1651,1811,1401,15025,1001,150
2021-06-031,1941,2091,1541,15458,7001,154
2021-06-021,2081,2411,1911,19652,0001,196
2021-06-011,2241,2261,1811,18564,4001,185
2021-05-311,2351,2451,1901,208130,6001,208
2021-05-281,1991,2481,1741,240317,7001,240
2021-05-271,2701,3681,2541,277789,9001,277
2021-05-261,2021,4601,1561,3302,126,8001,330
2021-05-251,1611,2451,1291,227194,3001,227
2021-05-241,2841,3201,1711,182423,7001,182
2021-05-211,1381,3581,0951,3441,163,9001,344
2021-05-201,0781,0801,0601,0684,9001,068
2021-05-191,0361,0991,0361,06916,4001,069
2021-05-181,0471,0711,0341,05613,5001,056
2021-05-171,0781,0781,0161,03517,1001,035
2021-05-141,0931,1111,0611,07522,1001,075
2021-05-131,0451,0981,0381,05755,4001,057
2021-05-121,2051,2109831,028123,6001,028
2021-05-111,2691,2691,2081,21521,9001,215
2021-05-101,3001,3201,2581,27611,8001,276
2021-05-071,2571,3251,2101,31122,5001,311
2021-05-061,2311,2851,2061,26513,5001,265
2021-04-301,2101,2431,2091,22914,6001,229
2021-04-281,2681,2681,2321,23911,0001,239
2021-04-271,2721,2901,2371,26917,8001,269
2021-04-261,3271,3401,2771,29626,2001,296
2021-04-231,2791,3001,2651,29718,7001,297
2021-04-221,2951,3191,2651,28423,0001,284
2021-04-211,3021,3281,2591,28233,3001,282
2021-04-201,3541,3541,3021,34931,4001,349
2021-04-191,3001,3571,2681,34376,2001,343
2021-04-161,3411,3431,3041,33052,2001,330
2021-04-151,3141,3351,3001,30457,6001,304
2021-04-141,3911,4041,3201,334108,1001,334
2021-04-131,4411,4411,3791,420134,5001,420
2021-04-121,3891,4701,3681,460331,5001,460
2021-04-091,5401,5701,4371,455329,8001,455
2021-04-081,4851,5801,4021,480400,8001,480
2021-04-071,5371,5981,3951,525746,2001,525
2021-04-062,0042,0041,5371,5431,915,4001,543
2021-04-051,4841,6041,4631,604401,3001,604
2021-04-021,0051,3041,0051,304160,9001,304
2021-04-011,0091,0091,0011,0041,0001,004
2021-03-311,0011,0091,0001,0091,5001,009
2021-03-309991,0109991,0019001,001
2021-03-291,0041,0101,0041,0106001,010
2021-03-261,0011,0021,0001,0026001,002
2021-03-251,0011,0021,0011,0013,4001,001
2021-03-249921,0019921,0012,0001,001
2021-03-23995999995999600999
2021-03-221,0001,0011,0001,0001,5001,000
2021-03-191,0001,0011,0001,0001,9001,000
2021-03-189971,0009949941,400994
2021-03-179931,0009939972,100997
2021-03-169951,0009939951,800995
2021-03-151,0001,0021,0001,0003,7001,000
2021-03-129981,0029981,0021,3001,002
2021-03-119991,0019919991,900999
2021-03-109991,0009909991,000999
2021-03-091,0001,0019999991,600999
2021-03-089981,0009751,0004,6001,000
2021-03-059991,0009989981,700998
2021-03-041,0001,0021,0001,0008001,000
2021-03-031,0021,0021,0001,0002,3001,000
2021-03-029991,0009991,0005001,000
2021-03-011,0031,0031,0001,0021,3001,002
2021-02-269931,0049921,0031,2001,003
2021-02-251,0051,0051,0001,0004,0001,000
2021-02-249941,0029941,0022,5001,002
2021-02-229951,0009919993,000999
2021-02-19998998996998400998
2021-02-18995998995998900998
2021-02-17993999993995700995
2021-02-16999999992998800998
2021-02-151,0001,0009951,0002,6001,000
2021-02-121,0001,0009981,0001,7001,000
2021-02-10993999993999600999
2021-02-09994999994994800994
2021-02-08995998995995900995
2021-02-05995995991995600995
2021-02-049951,0009959951,200995
2021-02-039959959909906,500990
2021-02-029961,0009969961,000996
2021-02-01990999990999500999
2021-01-299959959909925,800992
2021-01-289949989919971,100997
2021-01-279939999929941,100994
2021-01-269981,000993993400993
2021-01-259981,0009969986,800998
2021-01-229951,0009951,0001,2001,000
2021-01-219901,0009901,0004,0001,000
2021-01-209971,0009971,0002001,000
2021-01-199991,000994994500994
2021-01-18999999998999800999
2021-01-151,0031,0039961,0033,4001,003
2021-01-141,0021,0029981,0003,4001,000
2021-01-131,0001,0011,0001,0001,2001,000
2021-01-121,0001,0001,0001,0001,1001,000
2021-01-089939999939932,000993
2021-01-079969979909951,600995
2021-01-069921,0019909981,100998
2021-01-05999999999999400999
2021-01-049951,0009951,0004,3001,000

分割・併合履歴 ： [2018-03-28]1株→2株 [2013-09-26]1株→4株