1. HOME >
  2. 株価時系列 >
  3. 3560 >
  4. 2020年

3560 (株)ほぼ日 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
2020-12-303,9903,9903,9603,9602003,960
2020-12-293,9653,9853,9603,9601,1003,960
2020-12-283,9903,9953,9553,9601,8003,960
2020-12-253,9953,9953,9553,9852,8003,985
2020-12-243,9853,9903,9653,9851,3003,985
2020-12-233,9853,9853,9653,9851,2003,985
2020-12-223,9803,9853,9803,9852003,985
2020-12-214,0004,0003,9803,9807003,980
2020-12-184,0004,0003,9903,9909003,990
2020-12-173,9854,0003,9854,0008004,000
2020-12-164,0004,0003,9853,9858003,985
2020-12-153,9903,9903,9903,9901003,990
2020-12-143,9904,0003,9903,9907003,990
2020-12-113,9903,9903,9903,9901003,990
2020-12-103,9953,9953,9953,9953003,995
2020-12-093,9953,9953,9803,9956003,995
2020-12-083,9803,9803,9753,9756003,975
2020-12-074,0004,0003,9903,9956003,995
2020-12-044,0004,0003,9903,9904003,990
2020-12-033,9903,9953,9903,9952003,995
2020-12-024,0004,0003,9903,9905003,990
2020-12-014,0004,0003,9904,0004004,000
2020-11-304,0054,0053,9854,0006004,000
2020-11-273,9954,0003,9954,0003004,000
2020-11-264,0004,0003,9853,9955003,995
2020-11-254,0104,0103,9904,0001,2004,000
2020-11-243,9954,0103,9954,0101,1004,010
2020-11-20---3,995-3,995
2020-11-194,0154,0153,9903,9955003,995
2020-11-183,9954,0153,9954,0158004,015
2020-11-174,0154,0154,0004,0003004,000
2020-11-164,0054,0053,9804,0001,1004,000
2020-11-133,9954,0053,9904,0054004,005
2020-11-124,0104,0103,9953,9959003,995
2020-11-114,0004,0053,9954,0057004,005
2020-11-104,0004,0004,0004,0007004,000
2020-11-094,0004,0053,9954,0001,0004,000
2020-11-064,0004,0003,9953,9954003,995
2020-11-054,0254,0254,0004,0002,3004,000
2020-11-044,0004,0254,0004,0253004,025
2020-11-024,0004,0003,9703,9703003,970
2020-10-304,0004,0004,0004,0001004,000
2020-10-294,0004,0004,0004,0002004,000
2020-10-283,9904,0253,9904,0252004,025
2020-10-274,0254,0254,0054,0051,0004,005
2020-10-263,9753,9803,9703,9801,2003,980
2020-10-234,0154,0153,9904,0006004,000
2020-10-224,0254,0254,0254,0251004,025
2020-10-214,0104,0203,9954,0107004,010
2020-10-203,9754,0453,9754,0457004,045
2020-10-193,9703,9803,9703,9751,2003,975
2020-10-164,0054,0103,9803,9801,7003,980
2020-10-154,0404,0403,9954,0053,7004,005
2020-10-144,0454,0704,0354,0501,7004,050
2020-10-134,0654,0654,0504,0501,1004,050
2020-10-124,0904,0904,0604,0606004,060
2020-10-094,0904,0904,0504,0606004,060
2020-10-084,0754,0754,0754,0752004,075
2020-10-074,0754,0754,0754,0752004,075
2020-10-064,0704,0804,0654,0754004,075
2020-10-054,0854,0954,0654,0651,3004,065
2020-10-024,1304,1304,0754,1008004,100
2020-09-304,1304,1304,0704,0705004,070
2020-09-294,0604,0654,0554,0657004,065
2020-09-284,1504,1504,0504,0556004,055
2020-09-254,1104,1104,0804,0808004,080
2020-09-244,0904,1104,0904,1105004,110
2020-09-234,0854,1004,0854,0856004,085
2020-09-184,0854,0854,0804,0853004,085
2020-09-174,0804,0804,0204,0607004,060
2020-09-164,1004,1004,1004,1002004,100
2020-09-154,1004,1004,1004,1002004,100
2020-09-144,1554,1554,0504,1006004,100
2020-09-114,1004,2004,1004,1553004,155
2020-09-104,1154,1154,1154,1151004,115
2020-09-09---4,085-4,085
2020-09-08---4,085-4,085
2020-09-074,1254,1304,0804,0856004,085
2020-09-044,0104,0754,0104,0751,1004,075
2020-09-034,0704,0954,0304,0801,3004,080
2020-09-024,0204,0654,0154,0655004,065
2020-09-014,0054,0504,0054,0456004,045
2020-08-314,0654,1054,0054,0051,8004,005
2020-08-284,0554,1304,0504,0654,2004,065
2020-08-274,4504,4504,3804,3803,2004,380
2020-08-264,5004,5004,4104,4501,8004,450
2020-08-254,4004,4154,3454,3751,6004,375
2020-08-244,2804,3804,2804,3501,2004,350
2020-08-214,3004,3304,2804,2801,4004,280
2020-08-204,2004,2254,1554,2257004,225
2020-08-194,1004,1504,1004,1507004,150
2020-08-184,0904,0904,0904,0903004,090
2020-08-174,0904,0904,0404,0409004,040
2020-08-144,0904,0904,0154,0701,5004,070
2020-08-134,0254,0254,0254,0252004,025
2020-08-124,0104,0504,0104,0101,2004,010
2020-08-114,0354,0354,0054,0101,0004,010
2020-08-074,0054,0054,0054,0051004,005
2020-08-06---4,005-4,005
2020-08-054,0054,0054,0054,0053004,005
2020-08-044,0104,0404,0054,0055004,005
2020-08-034,1004,1004,0004,0308004,030
2020-07-314,0104,0754,0004,0051,4004,005
2020-07-304,0304,0304,0004,0009004,000
2020-07-294,0954,1004,0154,0157004,015
2020-07-284,0104,0704,0104,0703004,070
2020-07-274,0354,0354,0104,0101,0004,010
2020-07-224,0604,0604,0354,0357004,035
2020-07-214,0204,0304,0204,0302004,030
2020-07-204,0854,0854,0204,0205004,020
2020-07-174,0554,0554,0254,0255004,025
2020-07-164,0454,0504,0004,0007004,000
2020-07-153,9754,0203,9754,0057004,005
2020-07-144,0704,0703,9804,0506004,050
2020-07-133,9604,0353,9004,0003,2004,000
2020-07-104,0754,0904,0004,0009004,000
2020-07-094,1354,1354,0054,0051,3004,005
2020-07-083,9603,9603,9603,9603003,960
2020-07-074,0204,0653,9503,9501,7003,950
2020-07-064,0104,0103,9203,9501,7003,950
2020-07-034,0054,0103,9004,0102,0004,010
2020-07-024,0004,0053,9954,0051,5004,005
2020-07-014,0654,0753,9954,0202,7004,020
2020-06-304,1504,1504,0554,0659004,065
2020-06-294,2104,2104,1154,1207004,120
2020-06-264,1704,1754,1304,1306004,130
2020-06-254,1254,1254,1254,1252004,125
2020-06-244,1504,1804,1254,1259004,125
2020-06-234,1404,1704,1404,1708004,170
2020-06-224,1554,1704,1204,1408004,140
2020-06-194,1254,1804,1204,1558004,155
2020-06-184,1304,1954,1304,1755004,175
2020-06-174,1054,2004,1054,1301,2004,130
2020-06-164,2004,2004,0954,1057004,105
2020-06-154,0954,1904,0954,1903004,190
2020-06-124,1004,1004,0954,0958004,095
2020-06-114,2054,2054,2054,2051004,205
2020-06-104,2604,2604,2004,2005004,200
2020-06-094,2654,2654,2604,2602004,260
2020-06-084,1704,3004,1704,1958004,195
2020-06-054,0804,1004,0804,1002004,100
2020-06-044,0904,1254,0804,0807004,080
2020-06-034,1404,2104,0904,0901,4004,090
2020-06-024,2904,3404,2004,2005,7004,200
2020-06-014,3904,3904,2904,2909004,290
2020-05-294,3204,4004,3004,4001,9004,400
2020-05-284,5004,5454,4604,4605004,460
2020-05-27---4,420-4,420
2020-05-264,3604,4204,3004,4202,9004,420
2020-05-254,3104,3104,2004,2007004,200
2020-05-224,2104,2604,2104,2604004,260
2020-05-214,3004,3354,1554,2051,0004,205
2020-05-204,1904,2454,1904,2455004,245
2020-05-194,2004,2004,1204,1209004,120
2020-05-184,0154,0354,0154,0358004,035
2020-05-154,1004,1004,1004,1001004,100
2020-05-144,1454,1453,9804,0252,7004,025
2020-05-134,1004,1004,1004,1001004,100
2020-05-12---4,075-4,075
2020-05-114,1254,1454,0604,0751,4004,075
2020-05-084,0804,1204,0604,1209004,120
2020-05-074,1154,1454,1004,1004004,100
2020-05-014,2004,2004,0554,0551,5004,055
2020-04-304,0504,5004,0504,3003,3004,300
2020-04-284,0004,0504,0004,0503004,050
2020-04-274,0654,0653,9653,9651,0003,965
2020-04-243,9954,0003,9954,0004004,000
2020-04-234,0004,0003,9754,0005004,000
2020-04-224,0504,0503,9654,0007004,000
2020-04-213,9054,0453,9053,9205003,920
2020-04-203,9153,9703,9153,9705003,970
2020-04-174,0454,0454,0354,0352004,035
2020-04-164,0004,0603,9403,9408003,940
2020-04-153,8803,9753,8803,9757003,975
2020-04-143,9953,9953,9003,9508003,950
2020-04-133,9903,9903,8153,9351,2003,935
2020-04-103,8003,9703,6703,9308,2003,930
2020-04-094,1004,1004,1004,1003004,100
2020-04-084,0504,0504,0504,0505004,050
2020-04-074,0104,0503,9954,0409004,040
2020-04-064,0054,0053,9903,9902,0003,990
2020-04-034,0604,0704,0054,0051,9004,005
2020-04-024,0004,0604,0004,0601,6004,060
2020-04-014,0104,0404,0004,0007004,000
2020-03-314,0104,0204,0104,0108004,010
2020-03-304,0454,0454,0104,0106004,010
2020-03-274,0604,0904,0354,0351,5004,035
2020-03-264,2204,2204,0154,0602,6004,060
2020-03-254,1004,2204,0554,1501,1004,150
2020-03-244,0204,0404,0204,0351,0004,035
2020-03-234,0104,0754,0104,0209004,020
2020-03-194,0504,0804,0054,0101,5004,010
2020-03-184,1004,1004,0204,0252,3004,025
2020-03-174,0004,0254,0004,0258004,025
2020-03-164,1004,1554,0154,1001,6004,100
2020-03-134,1654,1704,0054,0053,0004,005
2020-03-124,3004,3004,2154,2601,4004,260
2020-03-114,2104,3004,2104,2951,0004,295
2020-03-104,1504,2104,0004,2103,5004,210
2020-03-094,4304,4654,2104,2151,9004,215
2020-03-064,5204,6204,4554,4553,8004,455
2020-03-054,5904,5904,5054,5209004,520
2020-03-044,4704,8904,4704,5901,7004,590
2020-03-034,8604,9604,6604,7501,0004,750
2020-03-024,1704,4654,1054,4402,2004,440
2020-02-284,2704,3054,1054,1703,7004,170
2020-02-274,6404,6404,5504,5503,1004,550
2020-02-264,9504,9504,8454,8501,3004,850
2020-02-254,9704,9904,9504,9501,3004,950
2020-02-215,0005,0105,0005,0005005,000
2020-02-205,0305,0304,9954,9951,6004,995
2020-02-195,0205,0205,0205,0202005,020
2020-02-185,0205,0205,0205,0201005,020
2020-02-175,0305,0305,0305,0302005,030
2020-02-14---5,050-5,050
2020-02-135,1305,1305,0505,0504005,050
2020-02-125,0705,0805,0705,0802005,080
2020-02-105,1305,1305,0705,0703005,070
2020-02-075,1405,1405,0505,1304005,130
2020-02-065,0505,0605,0505,0602005,060
2020-02-055,1005,1005,0305,0304005,030
2020-02-045,1005,1005,1005,1001005,100
2020-02-035,0305,0505,0305,0505005,050
2020-01-315,0405,1405,0405,0904005,090
2020-01-305,0705,0705,0505,0506005,050
2020-01-295,0605,0605,0605,0601005,060
2020-01-285,0505,0505,0505,0503005,050
2020-01-275,1905,1905,1005,1507005,150
2020-01-245,1005,1005,0505,0504005,050
2020-01-235,1005,1005,0905,0903005,090
2020-01-225,1005,1005,0905,0907005,090
2020-01-215,0505,0905,0505,0906005,090
2020-01-205,1805,2005,0505,0501,4005,050
2020-01-175,0305,0805,0305,0808005,080
2020-01-165,2805,2805,0805,1202,9005,120
2020-01-155,3705,3705,2505,2802,5005,280
2020-01-145,3905,4805,3905,4301,2005,430
2020-01-105,5005,5505,5005,5504005,550
2020-01-095,4805,4805,4805,4802005,480
2020-01-085,5105,5105,3905,3903005,390
2020-01-075,5005,5005,5005,5001005,500
2020-01-065,4505,5105,4505,5005005,500

分割・併合履歴 ： なし