1. HOME >
  2. 株価時系列 >
  3. 3437 >
  4. 2020年

3437 特殊電極(株) 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
2020-12-302,1382,1382,0702,0706002,070
2020-12-292,1692,1692,0712,0881,3002,088
2020-12-282,0692,0692,0692,0691002,069
2020-12-252,0632,0692,0632,0698002,069
2020-12-242,0662,0692,0662,0693002,069
2020-12-232,0662,0662,0662,0663002,066
2020-12-222,0282,0652,0282,0657002,065
2020-12-212,0692,0692,0652,0657002,065
2020-12-18---2,050-2,050
2020-12-172,0502,0502,0502,0505002,050
2020-12-162,0502,0502,0502,0501002,050
2020-12-15---2,060-2,060
2020-12-142,0552,0602,0552,0607002,060
2020-12-112,0682,0692,0242,0243002,024
2020-12-102,0702,0702,0302,0304002,030
2020-12-09---2,034-2,034
2020-12-082,0342,0622,0342,0343002,034
2020-12-072,0392,0422,0392,0422,3002,042
2020-12-042,0502,0502,0232,0397002,039
2020-12-032,0602,0842,0412,0506002,050
2020-12-022,0872,0872,0502,0607002,060
2020-12-012,0752,0792,0292,0371,0002,037
2020-11-302,0752,0752,0752,0751002,075
2020-11-272,0752,0752,0752,0752002,075
2020-11-26---2,035-2,035
2020-11-252,0902,1002,0002,0351,9002,035
2020-11-242,0402,0652,0402,0653002,065
2020-11-202,1282,1282,0002,0322,6002,032
2020-11-19---2,081-2,081
2020-11-18---2,081-2,081
2020-11-17---2,081-2,081
2020-11-162,0582,0812,0532,0819002,081
2020-11-132,0452,0472,0422,0471,1002,047
2020-11-12---2,145-2,145
2020-11-112,1452,1452,1452,1451002,145
2020-11-102,1102,1102,1102,1101002,110
2020-11-092,1102,1102,1102,1101002,110
2020-11-062,1002,1002,1002,1006002,100
2020-11-052,1402,1402,1402,1407002,140
2020-11-042,1002,1002,1002,1001,5002,100
2020-11-022,1002,1002,1002,1001002,100
2020-10-30---2,149-2,149
2020-10-292,1492,1492,1492,1492002,149
2020-10-282,1002,1002,1002,1002002,100
2020-10-27---2,140-2,140
2020-10-262,1412,1412,1402,1403002,140
2020-10-232,1932,1932,1412,1459002,145
2020-10-222,1412,1792,1402,1756002,175
2020-10-212,1452,1992,1452,1535002,153
2020-10-202,1952,1952,1952,1954002,195
2020-10-192,1502,1502,1312,1505002,150
2020-10-16---2,150-2,150
2020-10-152,1502,1502,1502,1501002,150
2020-10-142,1502,1502,1502,1501002,150
2020-10-132,1542,1542,1502,1508002,150
2020-10-122,2012,2012,1812,1818002,181
2020-10-092,1812,1812,1802,1802002,180
2020-10-082,2002,2002,1822,1828002,182
2020-10-072,2002,2002,2002,2001002,200
2020-10-062,2002,2002,1802,2005002,200
2020-10-052,2022,2102,2002,2019002,201
2020-10-022,2502,2502,2002,2506002,250
2020-09-30---2,251-2,251
2020-09-292,3232,4002,2512,2511,1002,251
2020-09-284,5904,5904,5804,5802002,290
2020-09-254,5504,5504,4004,4501,1002,225
2020-09-244,4004,4804,4004,4804002,240
2020-09-234,4004,4004,3204,4007002,200
2020-09-184,4504,4504,4504,4501002,225
2020-09-17---4,450-2,225
2020-09-164,4504,4954,3904,4502,9002,225
2020-09-15---4,605-2,302.50
2020-09-144,5204,6054,5204,6054002,302.50
2020-09-11---4,575-2,287.50
2020-09-104,5954,6004,5754,5756002,287.50
2020-09-09---4,665-2,332.50
2020-09-084,6004,7354,6004,6654002,332.50
2020-09-074,6004,6004,6004,6002002,300
2020-09-044,7404,7404,6004,6001,0002,300
2020-09-034,6004,6004,6004,6001002,300
2020-09-024,6204,6204,6204,6204002,310
2020-09-01---4,690-2,345
2020-08-31---4,690-2,345
2020-08-284,6904,6904,6904,6902002,345
2020-08-274,6904,6904,6004,6703002,335
2020-08-26---4,690-2,345
2020-08-254,6304,6904,6304,6901,4002,345
2020-08-244,6104,6304,6104,6302002,315
2020-08-21---4,580-2,290
2020-08-20---4,580-2,290
2020-08-194,5804,5804,5804,5802002,290
2020-08-18---4,650-2,325
2020-08-174,6504,6504,6504,6502002,325
2020-08-144,6504,6504,6504,6502002,325
2020-08-134,6304,6304,6204,6205002,310
2020-08-124,5604,5604,4904,4905002,245
2020-08-114,4504,6304,3804,6301,7002,315
2020-08-07---4,310-2,155
2020-08-064,3104,3104,3104,3101002,155
2020-08-054,3104,3104,3104,3101002,155
2020-08-04---4,450-2,225
2020-08-03---4,450-2,225
2020-07-314,4504,4504,4504,4501002,225
2020-07-30---4,550-2,275
2020-07-29---4,550-2,275
2020-07-28---4,550-2,275
2020-07-27---4,550-2,275
2020-07-224,5504,5504,5504,5502002,275
2020-07-21---4,410-2,205
2020-07-204,4104,4104,4104,4101002,205
2020-07-174,3904,3904,3904,3902002,195
2020-07-16---4,600-2,300
2020-07-15---4,600-2,300
2020-07-14---4,630-2,315
2020-07-13---4,630-2,315
2020-07-104,6304,6304,6304,6309002,315
2020-07-094,3754,4904,3754,4901,1002,245
2020-07-08---4,515-2,257.50
2020-07-074,6804,6804,5154,5152002,257.50
2020-07-064,6304,6304,6304,6301002,315
2020-07-034,6104,6104,6104,6101002,305
2020-07-024,6004,6104,6004,6102002,305
2020-07-01---4,560-2,280
2020-06-304,6304,6304,5604,5602002,280
2020-06-294,6304,6304,6304,6301002,315
2020-06-264,6054,6054,6054,6052002,302.50
2020-06-254,5804,5804,4654,4653002,232.50
2020-06-24---4,440-2,220
2020-06-23---4,440-2,220
2020-06-224,4404,4404,4404,4401002,220
2020-06-194,4404,4404,4304,4303002,215
2020-06-18---4,510-2,255
2020-06-17---4,510-2,255
2020-06-16---4,510-2,255
2020-06-15---4,510-2,255
2020-06-124,5504,5504,5104,5101,0002,255
2020-06-11---4,600-2,300
2020-06-10---4,600-2,300
2020-06-094,6654,6654,6004,6003002,300
2020-06-084,7004,7704,7004,7702002,385
2020-06-05---4,655-2,327.50
2020-06-04---4,655-2,327.50
2020-06-03---4,655-2,327.50
2020-06-024,7254,7254,6554,6552002,327.50
2020-06-014,7004,7004,6554,6552002,327.50
2020-05-294,7004,7004,7004,7001002,350
2020-05-284,7454,7454,5404,6304002,315
2020-05-274,7004,7004,5604,6751,0002,337.50
2020-05-26---4,960-2,480
2020-05-254,8504,9604,8204,9601,6002,480
2020-05-224,6504,7104,6504,7103002,355
2020-05-214,6104,6404,6104,6403002,320
2020-05-204,6354,6354,6354,6351002,317.50
2020-05-19---4,590-2,295
2020-05-18---4,590-2,295
2020-05-154,5904,5904,5904,5901002,295
2020-05-144,5904,5904,5904,5901002,295
2020-05-13---4,710-2,355
2020-05-12---4,710-2,355
2020-05-11---4,710-2,355
2020-05-08---4,710-2,355
2020-05-074,6304,7104,6304,7103002,355
2020-05-01---4,840-2,420
2020-04-304,9504,9504,8404,8402002,420
2020-04-284,8704,8904,8704,8903002,445
2020-04-274,6854,8504,6854,8503002,425
2020-04-244,9554,9554,8254,8254002,412.50
2020-04-234,6754,6754,6754,6751002,337.50
2020-04-224,6504,6504,6504,6501002,325
2020-04-214,5354,6754,5354,6752002,337.50
2020-04-204,3954,3954,3954,3951002,197.50
2020-04-174,3704,4554,3704,3951,1002,197.50
2020-04-164,4004,4404,4004,4406002,220
2020-04-15---4,540-2,270
2020-04-14---4,540-2,270
2020-04-13---4,540-2,270
2020-04-10---4,540-2,270
2020-04-09---4,540-2,270
2020-04-08---4,540-2,270
2020-04-07---4,540-2,270
2020-04-06---4,540-2,270
2020-04-03---4,540-2,270
2020-04-024,5404,5404,5404,5401002,270
2020-04-01---4,500-2,250
2020-03-31---4,500-2,250
2020-03-304,4904,5004,4204,5004002,250
2020-03-274,5954,5954,5954,5951002,297.50
2020-03-264,5254,5804,5254,5802002,290
2020-03-254,5254,5254,5254,5252002,262.50
2020-03-244,5904,5904,5254,5252002,262.50
2020-03-234,5904,5904,5904,5901002,295
2020-03-194,6504,7354,5904,5902,2002,295
2020-03-184,1604,1604,1604,1601002,080
2020-03-174,0354,1604,0354,1603002,080
2020-03-16---4,220-2,110
2020-03-134,2204,2204,2204,2203002,110
2020-03-124,3154,4554,3154,3155002,157.50
2020-03-114,6004,8704,5954,5952,0002,297.50
2020-03-104,0554,0554,0554,0552002,027.50
2020-03-094,5154,6004,5154,6007002,300
2020-03-064,6304,6504,6204,6207002,310
2020-03-054,6604,7304,6604,6603002,330
2020-03-04---4,730-2,365
2020-03-034,6904,7304,5804,7304,1002,365
2020-03-024,9804,9804,6804,6802,8002,340
2020-02-284,8904,8904,8004,8001,7002,400
2020-02-27---5,010-2,505
2020-02-26---5,010-2,505
2020-02-254,9955,0504,9955,0101,8002,505
2020-02-215,0705,0705,0705,0701002,535
2020-02-205,0405,0605,0405,0606002,530
2020-02-195,0305,0805,0305,0804002,540
2020-02-185,0305,0305,0305,0301002,515
2020-02-175,0405,0705,0305,0302,3002,515
2020-02-145,1705,1705,0605,0802,6002,540
2020-02-135,1705,2805,1005,1206,9002,560
2020-02-125,0505,0905,0505,0905002,545
2020-02-105,0805,0805,0405,0601,4002,530
2020-02-07---5,080-2,540
2020-02-065,0805,0805,0805,0801002,540
2020-02-055,0505,0505,0505,0503002,525
2020-02-045,0205,0205,0205,0201002,510
2020-02-034,9905,0304,9905,0205002,510
2020-01-315,0305,0305,0305,0302002,515
2020-01-305,0405,0505,0405,0401,3002,520
2020-01-295,0805,0805,0505,0503002,525
2020-01-285,0505,1005,0405,0502,6002,525
2020-01-275,0405,0505,0205,0502,5002,525
2020-01-245,0705,0705,0505,0509002,525
2020-01-235,1305,1405,0605,0609002,530
2020-01-225,0605,1305,0505,1202,1002,560
2020-01-215,0705,0705,0605,0605002,530
2020-01-205,1005,1105,0705,0701,0002,535
2020-01-175,0805,0905,0505,0701,6002,535
2020-01-165,0805,1505,0505,0902,6002,545
2020-01-155,0505,0505,0505,0505002,525
2020-01-145,1505,1505,0605,0701,0002,535
2020-01-105,0805,0805,0605,0606002,530
2020-01-095,1505,1505,0705,0801,8002,540
2020-01-085,0105,0605,0005,0609002,530
2020-01-075,0405,0505,0405,0408002,520
2020-01-065,0905,0905,0405,0502,7002,525

分割・併合履歴 ： [2020-09-29]1株→2株 [2015-09-28]1株→0.1株