1. HOME >
  2. 株価時系列 >
  3. 3055 >
  4. 2021年

3055 (株)ほくやく・竹山ホールディングス 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
2021-12-30681681681681100681
2021-12-296806806656652,500665
2021-12-286906906726803,700680
2021-12-276886936806932,100693
2021-12-246826886826881,700688
2021-12-23683683683683600683
2021-12-227077076806831,200683
2021-12-2169070069069910,700699
2021-12-206976986976982,000698
2021-12-17---714-714
2021-12-16714714714714200714
2021-12-157087087087082,700708
2021-12-147107107087083,100708
2021-12-137097097097092,000709
2021-12-107117117097092,200709
2021-12-09701715701711700711
2021-12-08700700700700700700
2021-12-07700700700700900700
2021-12-06---710-710
2021-12-03---710-710
2021-12-02710710710710100710
2021-12-01715719715719700719
2021-11-307157157157151,100715
2021-11-297157157157151,200715
2021-11-267197197007152,500715
2021-11-25701719701719400719
2021-11-24---701-701
2021-11-22705705701701200701
2021-11-19---719-719
2021-11-18---719-719
2021-11-17---719-719
2021-11-16719719719719100719
2021-11-15719719719719700719
2021-11-12719719719719100719
2021-11-11705705705705200705
2021-11-10---720-720
2021-11-09---720-720
2021-11-08711725711720600720
2021-11-05732732710710200710
2021-11-04---707-707
2021-11-02---707-707
2021-11-01707707707707200707
2021-10-297107107077071,200707
2021-10-287077077077071,200707
2021-10-27707707707707500707
2021-10-26707707707707600707
2021-10-257007076957071,600707
2021-10-22700700700700100700
2021-10-21700700700700100700
2021-10-20698698698698100698
2021-10-19700700699699500699
2021-10-186956996946992,800699
2021-10-157207207207206,600720
2021-10-147207207207201,000720
2021-10-13---720-720
2021-10-12---720-720
2021-10-11720720720720100720
2021-10-087197207197201,000720
2021-10-077037107037104,700710
2021-10-06---705-705
2021-10-05705705705705300705
2021-10-04---704-704
2021-10-01709709704704400704
2021-09-307047047047041,200704
2021-09-29704704704704100704
2021-09-28---700-700
2021-09-277007017007002,800700
2021-09-247007107007005,300700
2021-09-227107107007005,500700
2021-09-21---710-710
2021-09-177157157107104,500710
2021-09-167157157157155,900715
2021-09-15---715-715
2021-09-14---715-715
2021-09-137157157157151,100715
2021-09-10724724724724100724
2021-09-09724724724724100724
2021-09-087157157157152,500715
2021-09-077167167157155,000715
2021-09-06719719718718300718
2021-09-037207207207203,000720
2021-09-02720720720720700720
2021-09-017207207207203,300720
2021-08-317247247207203,300720
2021-08-30724725724724700724
2021-08-277247247247241,400724
2021-08-26718724718724400724
2021-08-25---712-712
2021-08-247127127127121,200712
2021-08-23709709709709300709
2021-08-20724724724724100724
2021-08-197107117107103,200710
2021-08-18---725-725
2021-08-17725725725725100725
2021-08-16---720-720
2021-08-13720720720720900720
2021-08-127207207207201,000720
2021-08-117207207207201,900720
2021-08-107217217207202,100720
2021-08-067257257257251,000725
2021-08-05---723-723
2021-08-04---723-723
2021-08-037237237237232,400723
2021-08-02---728-728
2021-07-307287287287282,000728
2021-07-297287287287282,200728
2021-07-287287287287283,700728
2021-07-277267287267288,300728
2021-07-267307497267301,500730
2021-07-21726726726726100726
2021-07-20726726725725600725
2021-07-197307307307302,400730
2021-07-16---730-730
2021-07-157387387307301,300730
2021-07-147257257257254,300725
2021-07-137257257257251,200725
2021-07-127257257257251,400725
2021-07-097257257257251,300725
2021-07-08725725725725300725
2021-07-07---725-725
2021-07-06725725725725100725
2021-07-057257257257252,900725
2021-07-027247287247248,200724
2021-07-01735735730730700730
2021-06-307427427357352,000735
2021-06-297307357307352,000735
2021-06-287307307307301,900730
2021-06-25730730730730800730
2021-06-24730730730730200730
2021-06-23---735-735
2021-06-22735735735735400735
2021-06-217207207107101,300710
2021-06-18728728728728100728
2021-06-17721721721721100721
2021-06-167237247217233,400723
2021-06-15---721-721
2021-06-14721721721721600721
2021-06-11---734-734
2021-06-10734734734734100734
2021-06-09745745745745100745
2021-06-087307357307351,000735
2021-06-07---735-735
2021-06-04---735-735
2021-06-037257357257351,200735
2021-06-02---735-735
2021-06-01731735731735300735
2021-05-31730730730730200730
2021-05-28726729726729200729
2021-05-277257257257251,100725
2021-05-267257257257251,000725
2021-05-257267267257254,200725
2021-05-24725725725725100725
2021-05-217297447257252,400725
2021-05-20738738738738100738
2021-05-19---729-729
2021-05-18---729-729
2021-05-17---729-729
2021-05-14---729-729
2021-05-13---729-729
2021-05-12---729-729
2021-05-117457457157295,000729
2021-05-10745745745745100745
2021-05-07---740-740
2021-05-06---740-740
2021-04-30---740-740
2021-04-287407407407401,400740
2021-04-277387407387402,000740
2021-04-267387387357351,200735
2021-04-23740740738738200738
2021-04-22---746-746
2021-04-21749749746746300746
2021-04-20---750-750
2021-04-19---750-750
2021-04-16---750-750
2021-04-15750750750750400750
2021-04-14---745-745
2021-04-13---745-745
2021-04-12745745745745100745
2021-04-09---750-750
2021-04-08---750-750
2021-04-07---750-750
2021-04-06---750-750
2021-04-05750750750750100750
2021-04-02---755-755
2021-04-017567567557551,200755
2021-03-31755755755755800755
2021-03-307557557557551,100755
2021-03-297807807507502,600750
2021-03-267817817807802,000780
2021-03-25750780750780900780
2021-03-24750750750750300750
2021-03-23750750750750400750
2021-03-227457507457501,600750
2021-03-19750755741741600741
2021-03-18755755755755100755
2021-03-177507507407501,200750
2021-03-16743750743750800750
2021-03-15740740740740900740
2021-03-12735735735735500735
2021-03-11---750-750
2021-03-10750750750750200750
2021-03-097457457457455,200745
2021-03-08---745-745
2021-03-05---745-745
2021-03-04---745-745
2021-03-037457457457451,700745
2021-03-027467467457454,800745
2021-03-01---745-745
2021-02-26745745745745100745
2021-02-25741741741741100741
2021-02-24---737-737
2021-02-22---737-737
2021-02-19737737737737100737
2021-02-18737737737737300737
2021-02-17730730730730200730
2021-02-16---742-742
2021-02-157507507427421,700742
2021-02-12---742-742
2021-02-10742742742742100742
2021-02-097417417407401,000740
2021-02-08---748-748
2021-02-05748748748748100748
2021-02-04---738-738
2021-02-03---738-738
2021-02-02---738-738
2021-02-01738738738738100738
2021-01-29---730-730
2021-01-287587587307303,700730
2021-01-27758758758758100758
2021-01-26749749749749400749
2021-01-257497497497491,200749
2021-01-22---749-749
2021-01-21---749-749
2021-01-20734734734734400734
2021-01-19---757-757
2021-01-18---757-757
2021-01-15---725-725
2021-01-147257257257251,500725
2021-01-13---735-735
2021-01-127417417357351,200735
2021-01-08---750-750
2021-01-07768768750750200750
2021-01-06---768-768
2021-01-05---768-768
2021-01-04768768768768100768

分割・併合履歴 ： なし