1. HOME >
  2. 株価時系列 >
  3. 2987 >
  4. 2020年

2987 (株)タスキ 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
2020-12-302,9853,0102,8672,90811,3001,454
2020-12-292,7712,9802,7712,93526,4001,467.50
2020-12-282,8002,8322,7502,79832,5001,399
2020-12-252,9643,0102,8222,86643,0001,433
2020-12-243,1103,2502,9302,95179,2001,475.50
2020-12-233,0503,1602,9913,09059,4001,545
2020-12-222,9273,1702,9273,110131,8001,555
2020-12-212,9402,9662,8602,88442,2001,442
2020-12-182,7592,9152,7482,91545,2001,457.50
2020-12-172,6722,7472,6622,73012,4001,365
2020-12-162,7252,7252,6652,68417,3001,342
2020-12-152,7352,7942,7012,73621,7001,368
2020-12-142,7372,7372,6512,68617,7001,343
2020-12-112,6642,6952,6202,65821,8001,329
2020-12-102,7832,8132,6622,66225,0001,331
2020-12-092,7822,9282,7512,83329,2001,416.50
2020-12-082,6602,7932,5852,73519,5001,367.50
2020-12-072,8012,8052,6452,66830,7001,334
2020-12-042,9102,9272,7782,79541,1001,397.50
2020-12-033,1153,2452,9562,977112,6001,488.50
2020-12-022,8002,9502,7612,94546,1001,472.50
2020-12-012,7152,8152,7072,75023,8001,375
2020-11-302,7672,8002,6952,69624,3001,348
2020-11-272,8842,8852,7672,76718,2001,383.50
2020-11-262,8482,8522,7802,83420,6001,417
2020-11-252,9552,9552,8352,84817,5001,424
2020-11-242,9582,9842,8902,90616,5001,453
2020-11-202,8852,9602,8302,90321,2001,451.50
2020-11-192,9323,0452,9212,92617,4001,463
2020-11-182,8952,9842,8952,97921,9001,489.50
2020-11-173,0703,0702,9072,90753,0001,453.50
2020-11-163,2353,3003,1303,15060,2001,575
2020-11-133,4803,5503,1203,165208,5001,582.50
2020-11-123,0353,3903,0003,39038,0001,695
2020-11-112,7282,8902,7112,89017,5001,445
2020-11-102,9802,9802,7402,82841,2001,414
2020-11-093,0153,1752,9653,03076,7001,515
2020-11-062,9782,9782,8572,93836,8001,469
2020-11-052,8102,9712,7772,88166,1001,440.50
2020-11-042,7792,8532,7002,78026,7001,390
2020-11-022,6062,7452,5542,74441,6001,372
2020-10-302,8332,8332,6262,62642,3001,313
2020-10-292,7312,8402,7002,83949,2001,419.50
2020-10-282,9743,0852,7852,787133,3001,393.50
2020-10-272,9703,1952,9473,075119,0001,537.50
2020-10-263,5803,6403,1503,180108,4001,590
2020-10-233,9154,0653,5603,670153,6001,835
2020-10-223,8804,2903,7404,085515,3002,042.50
2020-10-213,6304,1003,5303,990531,5001,995
2020-10-203,6503,8103,3403,420121,7001,710
2020-10-193,2353,9053,1253,710587,9001,855
2020-10-163,4903,5203,2003,245119,5001,622.50
2020-10-153,8953,9503,5153,540168,4001,770
2020-10-144,2104,2103,8303,850192,2001,925
2020-10-134,4354,4654,2104,225110,1002,112.50
2020-10-124,2504,4904,2104,355159,4002,177.50
2020-10-094,6204,6554,2004,295370,1002,147.50
2020-10-085,3005,3204,6154,660612,0002,330
2020-10-075,6005,8005,0605,1301,389,7002,565
2020-10-065,0606,0605,0006,060651,4003,030
2020-10-05------
2020-10-02------

分割・併合履歴 ： [2021-12-08]1株→2株