1. HOME >
  2. 株価時系列 >
  3. 3495 >
  4. 2020年

3495 香陵住販(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
2020-12-301,6021,6061,6021,6061,100803
2020-12-291,6111,6201,6021,602900801
2020-12-281,6131,6201,6071,60717,400803.50
2020-12-251,5901,6131,5851,613800806.50
2020-12-241,5781,5781,5741,5781,600789
2020-12-231,5801,5811,5761,5761,000788
2020-12-221,5901,5931,5801,5802,500790
2020-12-211,6171,6171,5901,5902,300795
2020-12-181,6401,6401,6111,6171,000808.50
2020-12-171,6201,6401,6191,6405,600820
2020-12-161,6101,6491,5961,6005,300800
2020-12-151,5951,6101,5921,610600805
2020-12-141,6031,6101,5841,6102,300805
2020-12-111,5851,6031,5851,603500801.50
2020-12-101,5851,5851,5851,585300792.50
2020-12-091,5951,6001,5871,5874,000793.50
2020-12-081,5531,5601,5501,5601,100780
2020-12-071,5601,5841,5601,5811,100790.50
2020-12-041,5591,5651,5451,5612,100780.50
2020-12-031,5541,5591,5361,5592,400779.50
2020-12-021,5351,5551,5351,5391,600769.50
2020-12-011,5701,5801,5321,53326,900766.50
2020-11-301,5501,5701,5301,53018,500765
2020-11-271,5661,6001,5661,600800800
2020-11-261,5741,5741,5691,569800784.50
2020-11-251,6201,6201,5961,596600798
2020-11-241,6001,6001,5941,6002,300800
2020-11-201,6001,6001,5941,594900797
2020-11-191,5831,5991,5831,597300798.50
2020-11-181,5851,5851,5831,5852,100792.50
2020-11-171,5971,6001,5801,5852,100792.50
2020-11-161,6101,6131,5961,6002,200800
2020-11-131,6101,6141,5901,6111,200805.50
2020-11-121,5891,6501,5491,6148,200807
2020-11-111,5301,5881,5301,588800794
2020-11-101,5211,5211,5201,5202,200760
2020-11-091,5301,5301,5221,530400765
2020-11-061,5201,5301,5201,5301,000765
2020-11-05---1,471-735.50
2020-11-04---1,471-735.50
2020-11-02---1,471-735.50
2020-10-301,5441,5441,4351,471900735.50
2020-10-291,5421,5451,5421,545700772.50
2020-10-281,5951,5951,5501,5501,800775
2020-10-271,5431,5551,5431,5551,500777.50
2020-10-261,5671,5671,5491,550700775
2020-10-231,5321,5421,5301,5421,100771
2020-10-221,5811,5811,5811,581100790.50
2020-10-211,5551,5841,5521,5842,400792
2020-10-201,5711,5711,5541,556700778
2020-10-191,5541,5551,5241,531600765.50
2020-10-161,5301,5301,5221,5251,200762.50
2020-10-151,5791,5881,5221,5293,600764.50
2020-10-141,5651,5691,5441,5693,600784.50
2020-10-131,5081,5081,4951,4951,400747.50
2020-10-121,5041,5041,4941,4941,600747
2020-10-091,5281,5301,5061,5061,300753
2020-10-081,5171,5171,5011,501500750.50
2020-10-071,5171,5171,5171,517200758.50
2020-10-061,4901,4901,4791,479500739.50
2020-10-051,4451,4751,4401,475800737.50
2020-10-021,4371,4401,4371,440300720
2020-09-301,4391,4391,4391,439100719.50
2020-09-291,4401,4551,4211,421500710.50
2020-09-281,4351,4631,4351,453800726.50
2020-09-251,4351,4441,4351,435300717.50
2020-09-241,4301,4501,4301,450700725
2020-09-231,4701,4701,4201,426800713
2020-09-181,4501,4501,4481,4501,300725
2020-09-171,4501,4551,4441,4501,000725
2020-09-161,4461,4461,4451,446300723
2020-09-151,4541,4541,4241,443700721.50
2020-09-141,4401,4561,4401,4561,500728
2020-09-111,4131,4421,4131,442400721
2020-09-101,4571,4571,4131,413200706.50
2020-09-091,4551,4551,4381,4411,000720.50
2020-09-081,4241,4251,4241,425200712.50
2020-09-071,4311,4311,4011,401300700.50
2020-09-041,3831,3871,3711,3711,900685.50
2020-09-031,3871,3871,3871,387100693.50
2020-09-021,3851,3851,3661,3781,000689
2020-09-011,3851,3881,3801,3801,400690
2020-08-311,3821,3821,3821,382600691
2020-08-281,3921,4091,3791,3791,800689.50
2020-08-271,4201,4201,4201,4201,100710
2020-08-261,4201,4201,4201,420100710
2020-08-251,4321,4321,4321,432100716
2020-08-241,4461,4461,4401,440200720
2020-08-211,4451,4461,4451,446200723
2020-08-201,4481,4491,4451,448700724
2020-08-191,4251,4251,4251,425100712.50
2020-08-181,4111,4461,4111,422600711
2020-08-171,4101,4101,4101,410600705
2020-08-141,4251,4251,4251,425300712.50
2020-08-131,4001,4001,4001,400400700
2020-08-121,4011,4041,4001,4001,500700
2020-08-111,4121,4121,4001,4001,500700
2020-08-071,4121,4121,4121,412100706
2020-08-061,4021,4101,3991,399700699.50
2020-08-051,3851,3851,3851,385100692.50
2020-08-041,4061,4061,3851,385200692.50
2020-08-031,3841,3841,3841,384100692
2020-07-311,3801,3801,3711,371300685.50
2020-07-301,3801,3801,3761,376500688
2020-07-291,3771,3771,3771,377100688.50
2020-07-281,3901,3901,3761,376300688
2020-07-271,3881,3911,3881,388300694
2020-07-221,3881,3881,3881,388200694
2020-07-211,4181,4181,3801,388700694
2020-07-201,4001,4001,3941,394300697
2020-07-171,3881,4001,3881,400500700
2020-07-161,3781,3891,3781,389500694.50
2020-07-151,3751,3881,3701,373500686.50
2020-07-141,3821,3821,3601,373700686.50
2020-07-131,3741,3881,3501,358700679
2020-07-101,3841,3841,3741,374200687
2020-07-091,3541,3541,3541,354200677
2020-07-081,3921,3921,3511,351700675.50
2020-07-07---1,351-675.50
2020-07-06---1,351-675.50
2020-07-031,3901,3901,3511,3511,000675.50
2020-07-021,3991,3991,3991,399300699.50
2020-07-011,4131,4131,4021,402600701
2020-06-30---1,412-706
2020-06-291,4121,4121,4121,412300706
2020-06-261,4111,4161,4111,412900706
2020-06-251,3801,3851,3801,381300690.50
2020-06-241,4091,4091,4091,409200704.50
2020-06-231,4341,4341,4201,420400710
2020-06-221,3651,3811,3651,3741,100687
2020-06-191,3741,3801,3381,3651,600682.50
2020-06-18---1,370-685
2020-06-17---1,370-685
2020-06-161,3791,3791,3701,370500685
2020-06-151,3791,3811,3791,379900689.50
2020-06-121,3451,3791,3341,3792,200689.50
2020-06-111,3621,3751,3621,3651,400682.50
2020-06-101,3901,3901,3801,380400690
2020-06-091,3871,3901,3801,390600695
2020-06-081,3701,3901,3701,390700695
2020-06-051,3901,3901,3501,3701,400685
2020-06-041,3901,3911,3901,390800695
2020-06-031,4021,4061,3901,3901,200695
2020-06-021,4181,4181,3691,4022,900701
2020-06-011,4161,4791,4161,4184,000709
2020-05-291,3701,3811,3511,3813,300690.50
2020-05-281,3101,3701,3101,370500685
2020-05-271,3101,3101,3081,308500654
2020-05-261,3201,3201,3101,3101,100655
2020-05-251,3171,3201,3061,3201,300660
2020-05-221,3371,3371,3061,306600653
2020-05-211,3361,3361,3361,336200668
2020-05-201,3361,3361,3361,336300668
2020-05-191,3361,3371,3361,336700668
2020-05-181,3381,3591,3351,336900668
2020-05-151,4531,4531,3311,3352,000667.50
2020-05-141,3031,3031,3031,303200651.50
2020-05-131,3031,3031,3031,303100651.50
2020-05-121,3451,3451,3021,302500651
2020-05-111,2591,2591,2531,256500628
2020-05-081,2601,2601,2511,251500625.50
2020-05-071,2511,2651,2511,251300625.50
2020-05-011,2211,2361,2211,236400618
2020-04-301,2101,2491,2021,208700604
2020-04-281,2011,2011,2001,200300600
2020-04-271,2001,2001,2001,200400600
2020-04-241,2101,2151,1851,2001,800600
2020-04-231,2071,2101,2071,210300605
2020-04-221,1931,2011,1851,2011,800600.50
2020-04-211,2301,2301,1781,1811,100590.50
2020-04-201,2501,2501,2301,230300615
2020-04-171,2501,2501,2501,250500625
2020-04-161,2311,2341,2001,2001,500600
2020-04-151,2491,2491,2311,231500615.50
2020-04-141,2311,2491,2311,249300624.50
2020-04-131,2521,2521,2301,2301,500615
2020-04-101,2551,2741,2441,2441,400622
2020-04-091,2601,2941,2551,2551,500627.50
2020-04-081,2501,2501,2481,250600625
2020-04-071,2621,2621,2501,250700625
2020-04-061,2501,2501,2501,250200625
2020-04-031,2501,2501,2501,250400625
2020-04-021,2801,2801,2501,250300625
2020-04-011,2801,2801,2801,280200640
2020-03-311,2281,2801,2281,280400640
2020-03-301,2611,2611,2181,218600609
2020-03-271,2801,2841,2801,284400642
2020-03-261,2881,3081,2751,275800637.50
2020-03-251,3191,3191,2881,2882,000644
2020-03-241,2841,3181,2841,292900646
2020-03-231,2491,2841,2481,2841,900642
2020-03-191,2481,3211,2011,3212,500660.50
2020-03-181,1911,2501,1911,250300625
2020-03-171,2701,2701,1911,1912,000595.50
2020-03-161,1801,1851,1801,1802,100590
2020-03-131,2001,2001,1041,1643,200582
2020-03-121,3011,3011,2001,2432,400621.50
2020-03-111,3011,3011,3011,301100650.50
2020-03-101,2801,2801,2001,2802,600640
2020-03-091,3991,3991,2581,2802,900640
2020-03-061,4201,4201,4001,4002,100700
2020-03-051,4351,4351,4131,4131,300706.50
2020-03-041,4281,4301,4101,4102,800705
2020-03-031,4301,4301,4091,4091,200704.50
2020-03-021,3641,4011,3641,4001,400700
2020-02-281,4041,4221,3601,3606,600680
2020-02-271,4301,4391,4101,4224,400711
2020-02-261,4191,4491,4191,4252,600712.50
2020-02-251,4101,4981,4001,4195,900709.50
2020-02-211,4681,4681,4511,4651,000732.50
2020-02-201,4211,4711,4211,4691,800734.50
2020-02-191,4381,4591,4051,4183,600709
2020-02-181,4501,4771,4371,4371,800718.50
2020-02-171,4481,4821,4111,4505,200725
2020-02-141,5081,5341,4721,48315,000741.50
2020-02-131,5551,5881,5451,5483,700774
2020-02-121,5831,5831,5551,5551,100777.50
2020-02-101,5581,5821,5551,5751,000787.50
2020-02-071,5631,5921,5501,5502,200775
2020-02-061,5511,5921,5511,5633,100781.50
2020-02-051,5461,5601,5461,5461,400773
2020-02-041,5361,5771,5361,5471,300773.50
2020-02-031,5201,5341,5051,5293,100764.50
2020-01-311,5201,5451,5081,5212,200760.50
2020-01-301,5351,5381,4971,5209,200760
2020-01-291,5411,5411,5321,5382,100769
2020-01-281,5101,5171,5001,5015,400750.50
2020-01-271,5661,5661,5071,5072,500753.50
2020-01-241,5741,5741,5661,566400783
2020-01-231,5841,5841,5431,5742,500787
2020-01-221,5621,5841,5621,584800792
2020-01-211,5721,5751,5651,5752,000787.50
2020-01-201,5551,5781,5551,571900785.50
2020-01-171,5751,5751,5411,5545,200777
2020-01-161,6011,6011,5721,5751,900787.50
2020-01-151,6321,6321,5631,5975,100798.50
2020-01-141,5911,6181,5811,6035,800801.50
2020-01-101,5381,5761,5381,5623,900781
2020-01-091,5351,5351,5351,535300767.50
2020-01-081,5391,5391,5011,5172,200758.50
2020-01-071,5161,5521,5161,5392,300769.50
2020-01-061,4941,5181,4921,5163,000758

分割・併合履歴 ： [2023-03-30]1株→2株