1. HOME >
  2. 株価時系列 >
  3. 3495 >
  4. 2023年

3495 香陵住販(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
2023-12-291,4751,4751,4691,4697001,469
2023-12-28---1,475-1,475
2023-12-271,4711,4751,4711,4754001,475
2023-12-261,4711,4751,4711,4756001,475
2023-12-251,4731,4731,4731,4735001,473
2023-12-221,4801,4811,4681,4688001,468
2023-12-211,4991,4991,4701,4701,8001,470
2023-12-201,4811,4811,4721,4727001,472
2023-12-191,4531,4811,4531,4811,3001,481
2023-12-18---1,483-1,483
2023-12-151,4771,4841,4771,4831,3001,483
2023-12-141,4561,4711,4561,4714001,471
2023-12-13---1,453-1,453
2023-12-121,4551,4651,4531,4536001,453
2023-12-111,4491,4601,4491,4601,4001,460
2023-12-081,4691,4691,4681,4691,1001,469
2023-12-071,4431,4521,4251,4472,0001,447
2023-12-061,4551,4731,4281,4732,2001,473
2023-12-051,4791,4891,4251,4553,2001,455
2023-12-041,4511,4651,4351,4508001,450
2023-12-011,4621,4621,4511,4514001,451
2023-11-30---1,443-1,443
2023-11-291,4281,4581,4281,4435001,443
2023-11-281,4301,4581,4301,4583001,458
2023-11-271,4601,4601,4591,4594001,459
2023-11-241,4671,4671,4651,4657001,465
2023-11-221,4671,4671,4671,4671001,467
2023-11-211,4671,4671,4671,4671001,467
2023-11-201,4891,4891,4611,4784001,478
2023-11-171,4901,4901,4891,4906001,490
2023-11-161,4891,4891,4641,4896001,489
2023-11-151,4881,4891,4861,4892,5001,489
2023-11-141,4601,4881,4601,4761,2001,476
2023-11-13---1,460-1,460
2023-11-101,4611,4611,4601,4602001,460
2023-11-091,4431,4611,4431,4612001,461
2023-11-081,4731,4731,4731,4739001,473
2023-11-071,4471,4471,4471,4471001,447
2023-11-061,4401,4431,4401,4432001,443
2023-11-021,4401,4401,4401,4401001,440
2023-11-011,4391,4391,4391,4391001,439
2023-10-311,4391,4391,4391,4393001,439
2023-10-30---1,439-1,439
2023-10-271,4421,4421,4391,4393001,439
2023-10-26---1,442-1,442
2023-10-251,4171,4421,4171,4427001,442
2023-10-24---1,417-1,417
2023-10-23---1,417-1,417
2023-10-20---1,417-1,417
2023-10-191,4401,4491,4171,4171,4001,417
2023-10-18---1,440-1,440
2023-10-171,4201,4401,4201,4406001,440
2023-10-161,4341,4341,4341,4341001,434
2023-10-13---1,425-1,425
2023-10-121,4251,4251,4251,4251,7001,425
2023-10-11---1,425-1,425
2023-10-101,4251,4251,4251,4253001,425
2023-10-061,3851,4281,3851,4284001,428
2023-10-051,4121,4151,4121,4151,0001,415
2023-10-041,4401,4401,4221,4301,0001,430
2023-10-031,4631,4631,4601,4629001,462
2023-10-021,4651,4651,4651,4651001,465
2023-09-29---1,468-1,468
2023-09-281,4681,4681,4681,4683001,468
2023-09-271,4811,4811,4811,4811001,481
2023-09-26---1,481-1,481
2023-09-251,4811,4811,4811,4811001,481
2023-09-22---1,495-1,495
2023-09-211,4851,4951,4851,4952001,495
2023-09-20---1,490-1,490
2023-09-191,5001,5131,4901,4902,2001,490
2023-09-151,4841,5101,4841,5102,3001,510
2023-09-141,4851,5091,4851,5093001,509
2023-09-131,4821,4821,4821,4822001,482
2023-09-121,4711,4711,4711,4711001,471
2023-09-11---1,500-1,500
2023-09-081,5001,5001,5001,5001,0001,500
2023-09-07---1,514-1,514
2023-09-061,5141,5141,5101,5148001,514
2023-09-051,5091,5091,4731,5099001,509
2023-09-04---1,518-1,518
2023-09-011,5181,5181,5181,5188001,518
2023-08-311,4991,4991,4991,4994001,499
2023-08-30---1,499-1,499
2023-08-291,4491,4991,4491,4991,0001,499
2023-08-281,5501,5501,4781,4796001,479
2023-08-251,5001,5001,5001,5001001,500
2023-08-241,5001,5001,5001,5001001,500
2023-08-231,5001,5101,4601,5105001,510
2023-08-221,5001,5001,5001,5001001,500
2023-08-21---1,500-1,500
2023-08-181,5221,5231,5001,5002,1001,500
2023-08-171,5101,5871,5101,5221,1001,522
2023-08-161,5501,5991,4701,5123,7001,512
2023-08-151,5301,5301,5301,5301,0001,530
2023-08-141,5001,5231,4251,5193,2001,519
2023-08-101,4591,4811,4471,4703,6001,470
2023-08-091,4481,4591,4481,4592001,459
2023-08-08---1,441-1,441
2023-08-071,4401,4411,4361,4419001,441
2023-08-041,4491,4591,4201,4402,1001,440
2023-08-031,4331,4331,4031,4111,2001,411
2023-08-021,3691,4501,3691,4336,9001,433
2023-08-011,3421,4311,3271,3693,6001,369
2023-07-311,3251,3441,3141,3332,3001,333
2023-07-281,3231,3251,3071,3252,1001,325
2023-07-271,3231,3231,3231,3231001,323
2023-07-261,3241,3241,3101,3104001,310
2023-07-251,3091,3241,3091,3245001,324
2023-07-241,3231,3231,2901,3105001,310
2023-07-211,3021,3201,3021,3201,0001,320
2023-07-20---1,295-1,295
2023-07-191,2821,2951,2821,2953001,295
2023-07-181,3211,3211,3011,3021,6001,302
2023-07-141,2911,3071,2751,3072,2001,307
2023-07-131,2951,2951,2851,2874001,287
2023-07-121,2851,3071,2851,3072001,307
2023-07-111,3001,3101,3001,3103001,310
2023-07-101,2881,3131,2881,3132001,313
2023-07-07---1,318-1,318
2023-07-061,3201,3201,2961,3182,2001,318
2023-07-051,3051,3201,3051,3202,5001,320
2023-07-041,3021,3021,3021,3022001,302
2023-07-031,2991,3051,2931,3054,0001,305
2023-06-301,2951,2951,2951,2952001,295
2023-06-291,2941,2951,2591,2951,2001,295
2023-06-281,2931,2941,2931,2942001,294
2023-06-271,2931,2931,2791,2931,2001,293
2023-06-261,2801,2801,2801,2801001,280
2023-06-231,2881,2881,2741,2805001,280
2023-06-221,2901,2901,2661,2887001,288
2023-06-211,2891,2891,2891,2894001,289
2023-06-201,2891,2891,2891,2893001,289
2023-06-191,2791,2851,2791,2851,7001,285
2023-06-16---1,276-1,276
2023-06-151,2751,2761,2751,2764001,276
2023-06-141,2641,2771,2631,2728001,272
2023-06-131,2641,2671,2611,26118,4001,261
2023-06-121,2791,2791,2551,2641,3001,264
2023-06-091,2611,2611,2611,2611001,261
2023-06-08---1,277-1,277
2023-06-071,2771,2771,2771,2771001,277
2023-06-061,2521,2771,2521,2773001,277
2023-06-051,2381,2901,2381,2754,9001,275
2023-06-021,2581,2581,2381,2383001,238
2023-06-01---1,236-1,236
2023-05-311,2361,2361,2361,2366001,236
2023-05-30---1,260-1,260
2023-05-291,2501,2601,2491,2602,5001,260
2023-05-26---1,246-1,246
2023-05-251,2201,2461,2201,2467001,246
2023-05-241,2391,2501,2171,2203,6001,220
2023-05-23---1,239-1,239
2023-05-221,2391,2391,2391,2391001,239
2023-05-191,2471,2471,2171,2261,4001,226
2023-05-181,2231,2481,2201,2413,5001,241
2023-05-171,2301,2371,2301,2374001,237
2023-05-161,2141,2341,2141,2302,3001,230
2023-05-151,2431,2431,2131,2236001,223
2023-05-121,2431,2441,2301,2421,6001,242
2023-05-111,2171,2391,2171,2395001,239
2023-05-101,2121,2171,2121,2174001,217
2023-05-091,2121,2121,2121,2123001,212
2023-05-081,2311,2311,2311,2312001,231
2023-05-021,2361,2491,2311,2313,9001,231
2023-05-011,2201,2381,2201,2368001,236
2023-04-281,2101,2201,2101,2202001,220
2023-04-271,2111,2111,2111,2112001,211
2023-04-261,2151,2201,2151,2203001,220
2023-04-251,2201,2251,2151,2153,7001,215
2023-04-241,2301,2301,2301,2301001,230
2023-04-211,2191,2251,2191,2255001,225
2023-04-20---1,229-1,229
2023-04-19---1,229-1,229
2023-04-18---1,229-1,229
2023-04-171,2201,2291,1801,2292,8001,229
2023-04-141,2211,2211,2201,2203001,220
2023-04-131,2131,2151,2131,2159001,215
2023-04-12---1,210-1,210
2023-04-111,2101,2101,2101,2103001,210
2023-04-101,2091,2101,2091,2105001,210
2023-04-071,2001,2001,2001,2005001,200
2023-04-061,2191,2191,1921,2001,5001,200
2023-04-051,2001,2191,1991,2192,2001,219
2023-04-041,2201,2201,2201,2201001,220
2023-04-031,2261,2261,2261,2264,0001,226
2023-03-311,2291,2301,1991,2012,4001,201
2023-03-301,1601,2501,1301,2302,6001,230
2023-03-292,4192,4202,4192,4203001,210
2023-03-282,4292,4292,4242,4243001,212
2023-03-272,4102,4102,4102,4102001,205
2023-03-242,4352,4352,4072,4074001,203.50
2023-03-232,4022,4352,4022,4354001,217.50
2023-03-222,4782,4782,4392,4393001,219.50
2023-03-202,4172,4872,4042,4781,1001,239
2023-03-172,4792,4952,4432,4432,2001,221.50
2023-03-162,3942,5292,3932,42910,9001,214.50
2023-03-152,4292,4302,3932,4304001,215
2023-03-142,4482,4482,4042,4042001,202
2023-03-132,3992,4012,3992,4008001,200
2023-03-10---2,449-1,224.50
2023-03-092,4492,4492,4492,4499001,224.50
2023-03-082,4502,4502,4502,4501001,225
2023-03-072,4302,4302,4302,4302001,215
2023-03-062,4242,4242,4242,4244001,212
2023-03-032,4242,4242,4242,4241001,212
2023-03-022,4002,4502,3652,3653,8001,182.50
2023-03-012,4002,4012,4002,4008001,200
2023-02-282,4302,4302,3802,3931,4001,196.50
2023-02-272,4112,4382,4112,4382001,219
2023-02-242,4002,4152,3502,4116001,205.50
2023-02-222,4302,4302,4002,4003001,200
2023-02-212,4302,4302,4202,4301,8001,215
2023-02-202,4302,4302,4292,4301,1001,215
2023-02-172,4502,4502,4002,4303,9001,215
2023-02-16---2,370-1,185
2023-02-152,4492,4702,3702,3701,9001,185
2023-02-142,4492,4512,4482,4496,6001,224.50
2023-02-132,4442,4492,3992,4491,8001,224.50
2023-02-102,4382,4402,4382,4408001,220
2023-02-09---2,437-1,218.50
2023-02-082,3312,4392,3312,4372,0001,218.50
2023-02-072,3002,3002,3002,3002001,150
2023-02-062,3002,3002,2992,2996001,149.50
2023-02-032,3522,3522,3002,3006001,150
2023-02-022,2862,3022,2862,3022001,151
2023-02-012,4232,4232,2362,2863,2001,143
2023-01-312,4552,4552,4052,4352,4001,217.50
2023-01-302,4542,4552,4042,4551,9001,227.50
2023-01-272,4452,4542,4422,4542,3001,227
2023-01-262,2952,4482,2952,4451,4001,222.50
2023-01-252,2592,2752,2592,2754001,137.50
2023-01-24---2,259-1,129.50
2023-01-232,2082,2602,2082,2592,2001,129.50
2023-01-202,2302,2302,2302,2301001,115
2023-01-192,2652,2702,2212,2242,2001,112
2023-01-182,2632,2652,2632,2654001,132.50
2023-01-172,2442,2602,2002,2504,1001,125
2023-01-162,2442,2442,1942,1949001,097
2023-01-132,1602,1802,1602,1807001,090
2023-01-122,1192,1192,1192,1191001,059.50
2023-01-11---2,118-1,059
2023-01-102,1182,1182,1182,1185001,059
2023-01-062,0862,1182,0862,1182001,059
2023-01-052,1172,1172,0742,0744001,037
2023-01-042,0542,1172,0542,1179,5001,058.50

分割・併合履歴 ： [2023-03-30]1株→2株