1. HOME >
  2. 株価時系列 >
  3. 2152 >
  4. 2023年

2152 幼児活動研究会(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2311,2311,2301,2307001,230
2023-12-281,2301,2311,2281,2312,5001,231
2023-12-271,2261,2301,2261,2306001,230
2023-12-261,2321,2351,2301,2311,5001,231
2023-12-251,2451,2451,2301,2304,3001,230
2023-12-221,2061,2211,2061,2152,1001,215
2023-12-211,2041,2141,2031,2039001,203
2023-12-201,2241,2321,2021,2046,6001,204
2023-12-191,2181,2271,2171,2271,7001,227
2023-12-181,2141,2201,2131,2131,7001,213
2023-12-151,2101,2151,2101,2108001,210
2023-12-141,2051,2151,2051,2108001,210
2023-12-131,2161,2161,2131,2131,8001,213
2023-12-121,2161,2281,2161,2162,0001,216
2023-12-111,2251,2301,2231,2281,0001,228
2023-12-081,2301,2321,2231,2282,8001,228
2023-12-071,2281,2341,2281,2321,3001,232
2023-12-061,2281,2301,2281,2281,7001,228
2023-12-051,2241,2301,2241,2271,7001,227
2023-12-041,2201,2251,2181,2242,0001,224
2023-12-011,2201,2201,2161,2162001,216
2023-11-301,2041,2291,2041,2295001,229
2023-11-29---1,230-1,230
2023-11-281,2461,2461,2291,2302,0001,230
2023-11-271,2471,2471,2311,2363,0001,236
2023-11-241,2331,2361,2321,2331,3001,233
2023-11-221,2361,2361,2331,2333001,233
2023-11-211,2451,2451,2411,2416001,241
2023-11-201,2521,2551,2371,2378001,237
2023-11-171,2491,2541,2451,2501,8001,250
2023-11-161,2361,2541,2361,2369001,236
2023-11-151,2141,2451,2131,2407,6001,240
2023-11-141,1911,2141,1911,2012,2001,201
2023-11-131,1871,1941,1841,1947001,194
2023-11-101,1861,1951,1861,1945001,194
2023-11-09---1,186-1,186
2023-11-081,1941,1961,1851,1863,5001,186
2023-11-071,1801,1981,1791,1942,8001,194
2023-11-061,1761,1871,1701,1852,2001,185
2023-11-021,1911,1911,1651,1761,5001,176
2023-11-011,1601,1641,1601,1618001,161
2023-10-311,1611,1641,1611,1648001,164
2023-10-301,1771,1841,1541,1543,5001,154
2023-10-271,1651,1801,1651,1791,7001,179
2023-10-261,1581,1711,1581,1671,1001,167
2023-10-251,1891,1891,1531,1743,2001,174
2023-10-241,1771,1781,1521,1783,7001,178
2023-10-231,1951,1961,1701,1778,5001,177
2023-10-201,2041,2121,1881,1887,2001,188
2023-10-191,2211,2211,2081,2084,2001,208
2023-10-181,2241,2311,2241,2271,9001,227
2023-10-171,2221,2311,2211,2232,9001,223
2023-10-161,2321,2551,2151,2154,3001,215
2023-10-131,2301,2331,2291,2331,7001,233
2023-10-121,2291,2311,2291,2291,1001,229
2023-10-111,2301,2301,2291,2292001,229
2023-10-101,2221,2331,2221,2333,7001,233
2023-10-061,2181,2181,2161,2163001,216
2023-10-051,2201,2271,2201,2211,2001,221
2023-10-041,2151,2341,2141,2213,6001,221
2023-10-031,2131,2161,2121,2168001,216
2023-10-021,2211,2221,2211,2225001,222
2023-09-291,2411,2411,2301,2305001,230
2023-09-281,2341,2501,2341,2361,7001,236
2023-09-271,2301,2311,2291,2301,4001,230
2023-09-261,2321,2331,2301,2307001,230
2023-09-251,2321,2321,2291,2304,0001,230
2023-09-221,2151,2271,2151,2242,5001,224
2023-09-211,2141,2271,2141,2227001,222
2023-09-201,2131,2201,2131,2197001,219
2023-09-191,2251,2301,2201,2242,3001,224
2023-09-151,2251,2301,2231,2262,7001,226
2023-09-141,2081,2251,2081,2251,5001,225
2023-09-131,2271,2301,2251,2271,9001,227
2023-09-121,2211,2281,2211,2217001,221
2023-09-111,2101,2221,2101,2217001,221
2023-09-081,2101,2101,2101,2101,3001,210
2023-09-071,2091,2191,2091,2101,1001,210
2023-09-061,2211,2341,2211,2221,9001,222
2023-09-051,2221,2261,2201,2211,2001,221
2023-09-041,2221,2271,2221,2275001,227
2023-09-011,2181,2301,2181,2231,8001,223
2023-08-311,2111,2281,2111,2246001,224
2023-08-301,2161,2201,2131,2141,2001,214
2023-08-291,2301,2321,2171,2172,7001,217
2023-08-281,2351,2351,2301,2301,2001,230
2023-08-251,2381,2381,2291,2303,8001,230
2023-08-241,2371,2471,2371,2441,3001,244
2023-08-231,2381,2411,2301,2371,0001,237
2023-08-221,2301,2411,2301,2311,3001,231
2023-08-211,2321,2351,2291,2301,4001,230
2023-08-181,2251,2321,2241,2251,8001,225
2023-08-171,2261,2351,2181,2183,2001,218
2023-08-161,2341,2351,2101,2103,4001,210
2023-08-151,2421,2421,2301,2301,4001,230
2023-08-141,2241,2421,2181,2422,4001,242
2023-08-101,2181,2311,2161,2244,2001,224
2023-08-091,2051,2181,2011,2184,0001,218
2023-08-081,1961,2091,1961,2056001,205
2023-08-071,1881,2051,1871,1972,5001,197
2023-08-041,1921,1951,1811,1952,4001,195
2023-08-031,1921,2001,1821,1854,8001,185
2023-08-021,1831,1931,1801,1883,5001,188
2023-08-011,1941,2671,1601,18415,7001,184
2023-07-311,3501,3501,2721,30211,5001,302
2023-07-281,2461,2771,2381,26711,2001,267
2023-07-271,2451,2451,2361,2401,2001,240
2023-07-261,2271,2461,2271,2461,7001,246
2023-07-251,2321,2321,2201,2293,2001,229
2023-07-241,2271,2281,2091,2233,9001,223
2023-07-211,2301,2391,2111,2303,7001,230
2023-07-201,2221,2241,2051,2242,3001,224
2023-07-191,2431,2431,2251,2256,5001,225
2023-07-181,2491,2491,2361,2362,6001,236
2023-07-141,2371,2371,2301,2361,7001,236
2023-07-131,2291,2291,2271,2275001,227
2023-07-121,2231,2361,2171,2362,8001,236
2023-07-111,2241,2331,2221,2231,1001,223
2023-07-101,2321,2381,2301,2301,4001,230
2023-07-071,2261,2321,2251,2293,0001,229
2023-07-061,2281,2311,2281,2311,4001,231
2023-07-051,2281,2311,2281,2281,3001,228
2023-07-041,2351,2351,2301,2301,2001,230
2023-07-031,2301,2391,2291,2301,5001,230
2023-06-301,2421,2421,2291,2303,1001,230
2023-06-291,2351,2421,2341,2421,0001,242
2023-06-281,2311,2361,2301,2312,7001,231
2023-06-271,2361,2361,2201,2304,0001,230
2023-06-261,2461,2461,2291,2313,9001,231
2023-06-231,2461,2461,2301,2402,4001,240
2023-06-221,2471,2481,2301,2303,7001,230
2023-06-211,2311,2371,2261,2263,8001,226
2023-06-201,2361,2411,2291,2413,3001,241
2023-06-191,2481,2531,2351,2368,1001,236
2023-06-161,2421,2531,2191,23512,4001,235
2023-06-151,2811,2901,2511,25121,5001,251
2023-06-141,4651,4691,3001,30061,6001,300
2023-06-131,4831,4861,3391,40666,2001,406
2023-06-121,4001,4651,3311,465105,6001,465
2023-06-091,2621,2751,2331,2576,4001,257
2023-06-081,2651,2741,2511,2733,6001,273
2023-06-071,2451,2671,2421,2544,1001,254
2023-06-061,2301,2451,2301,2454,0001,245
2023-06-051,2331,2331,2271,2271,8001,227
2023-06-021,2231,2331,2161,2331,6001,233
2023-06-011,2501,2501,2271,2271,1001,227
2023-05-311,2501,2501,2391,2501,1001,250
2023-05-301,2401,2501,2301,2503,5001,250
2023-05-291,2361,2361,2161,2273,6001,227
2023-05-261,2241,2301,2081,2084,8001,208
2023-05-251,2241,2371,2161,2247,4001,224
2023-05-241,1791,2001,1741,1906,6001,190
2023-05-231,1821,1861,1761,1803,9001,180
2023-05-221,1781,1901,1701,1703,7001,170
2023-05-191,1851,1851,1811,1821,2001,182
2023-05-181,1681,1841,1611,1808001,180
2023-05-171,1761,1761,1631,1631,3001,163
2023-05-161,1691,1801,1691,1755001,175
2023-05-151,1751,1841,1701,1805,9001,180
2023-05-121,2041,2091,1951,2052,2001,205
2023-05-111,2451,2501,1951,2084,1001,208
2023-05-101,2001,2501,2001,2453,8001,245
2023-05-091,1981,1991,1951,1992,9001,199
2023-05-081,2011,2011,1911,1917001,191
2023-05-021,1941,2011,1881,1889001,188
2023-05-011,2021,2021,1841,1985001,198
2023-04-281,2181,2181,1951,1951,7001,195
2023-04-271,1931,2101,1911,2101,7001,210
2023-04-261,2041,2041,1841,1861,4001,186
2023-04-251,2021,2121,1901,2034,1001,203
2023-04-241,2031,2131,1971,2132,3001,213
2023-04-211,2071,2071,1901,2011,9001,201
2023-04-201,1901,2061,1901,2061,3001,206
2023-04-191,1851,1931,1851,1881,5001,188
2023-04-181,1801,1931,1731,1891,1001,189
2023-04-171,2081,2081,1781,1802,7001,180
2023-04-141,2111,2111,1851,1981,7001,198
2023-04-131,1951,1981,1881,1912,7001,191
2023-04-121,1941,2061,1931,1952,8001,195
2023-04-111,2001,2021,1891,1933,0001,193
2023-04-101,2271,2321,1761,1986,3001,198
2023-04-071,2291,2321,2271,2277001,227
2023-04-061,2621,2621,2221,2282,0001,228
2023-04-051,2441,2611,2341,2341,6001,234
2023-04-041,2351,2611,2331,2442,4001,244
2023-04-031,2471,3001,2251,23210,6001,232
2023-03-311,2081,3901,2081,27727,2001,277
2023-03-301,2441,2451,2021,2062,6001,206
2023-03-291,2561,2651,2191,2194,0001,219
2023-03-281,2591,2591,2121,2262,3001,226
2023-03-271,2751,2791,2001,2297,1001,229
2023-03-241,1871,2481,1871,2483,0001,248
2023-03-231,1761,1981,1761,1912,0001,191
2023-03-221,1711,1941,1711,1721,5001,172
2023-03-201,1631,1901,1601,1601,2001,160
2023-03-171,1451,1841,1451,1772,9001,177
2023-03-161,1521,1631,1361,1362,3001,136
2023-03-151,1581,1731,1581,1588001,158
2023-03-141,1821,1821,1311,1503,4001,150
2023-03-131,1971,1971,1501,1703,5001,170
2023-03-101,2181,2211,1981,1981,3001,198
2023-03-091,2291,2291,2201,2241,3001,224
2023-03-081,2401,2441,2251,2382,5001,238
2023-03-071,2581,2691,2291,2393,5001,239
2023-03-061,2461,2601,2451,2553,7001,255
2023-03-031,1971,2301,1971,2303,4001,230
2023-03-021,2301,2301,1901,2046,3001,204
2023-03-011,2351,2611,2351,2371,8001,237
2023-02-281,2751,2751,2271,2272,1001,227
2023-02-271,2881,2881,2251,2456,4001,245
2023-02-241,3021,3051,2801,2906,6001,290
2023-02-221,3111,3241,3111,3132,5001,313
2023-02-211,3211,3291,3141,3292,4001,329
2023-02-201,3301,3301,3141,3252,4001,325
2023-02-171,3011,3371,3011,3331,7001,333
2023-02-161,3121,3341,3121,3161,8001,316
2023-02-151,3321,3321,3121,3121,4001,312
2023-02-141,3161,3391,3141,3322,0001,332
2023-02-131,3401,3401,3041,3173,9001,317
2023-02-101,3261,3431,3101,3404,3001,340
2023-02-091,2911,3241,2641,32410,5001,324
2023-02-081,3071,3151,2561,26110,2001,261
2023-02-071,3251,3491,3101,3104,3001,310
2023-02-061,3601,3671,3171,32511,8001,325
2023-02-031,3271,3781,3251,3649,3001,364
2023-02-021,3531,3811,3201,34611,7001,346
2023-02-011,3481,3891,3211,34613,2001,346
2023-01-311,3391,3401,3011,3358,8001,335
2023-01-301,3651,3981,3491,34910,7001,349
2023-01-271,3951,3951,3231,35323,9001,353
2023-01-261,4401,4831,3811,39831,1001,398
2023-01-251,3771,4201,3551,42030,0001,420
2023-01-241,3811,3811,3441,37223,0001,372
2023-01-231,3151,3871,2811,38241,1001,382
2023-01-201,3141,3471,2751,28920,6001,289
2023-01-191,2201,3301,2201,33038,6001,330
2023-01-181,2011,2601,1911,2208,9001,220
2023-01-171,2111,2111,1851,2013,6001,201
2023-01-161,2001,2121,1901,1902,4001,190
2023-01-131,1971,2201,1871,2119,5001,211
2023-01-121,1861,2001,1671,16714,7001,167
2023-01-111,2331,2461,1851,21618,1001,216
2023-01-101,3101,3101,2451,25925,4001,259
2023-01-061,2681,2801,2141,28034,2001,280
2023-01-051,2181,3541,1991,268127,8001,268
2023-01-041,1351,1881,1351,1884,1001,188

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