1. HOME >
  2. 株価時系列 >
  3. 3756

3756 (株)豆蔵ホールディングス 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
2020-06-011,8801,8851,8801,88522,5001,885
2020-05-291,8801,8821,8801,8804,5001,880
2020-05-281,8811,8831,8801,88029,2001,880
2020-05-271,8801,8831,8801,8805,1001,880
2020-05-261,8801,8821,8801,8809,6001,880
2020-05-251,8801,8811,8801,8806,8001,880
2020-05-221,8801,8801,8801,8809001,880
2020-05-211,8801,8821,8791,8818,1001,881
2020-05-201,8801,8821,8791,88210,1001,882
2020-05-191,8791,8801,8781,87916,9001,879
2020-05-181,8791,8811,8791,8796,7001,879
2020-05-151,8781,8841,8781,87835,3001,878
2020-05-141,8771,8851,8761,87749,3001,877
2020-05-131,8781,8881,8771,877104,3001,877
2020-05-121,8781,8821,8771,87736,8001,877
2020-05-111,8781,8811,8771,87811,2001,878
2020-05-081,8781,8811,8771,87720,2001,877
2020-05-071,8781,8831,8771,87715,8001,877
2020-05-011,8771,8831,8771,87731,7001,877
2020-04-301,8811,8861,8751,87590,4001,875
2020-04-281,8811,8861,8791,8798,9001,879
2020-04-271,8851,8891,8791,8798,0001,879
2020-04-241,8791,8941,8751,88569,2001,885
2020-04-231,8841,8891,8771,88024,4001,880
2020-04-221,8801,8961,8801,88011,8001,880
2020-04-211,8771,8911,8741,87795,0001,877
2020-04-201,8761,8841,8751,87536,5001,875
2020-04-171,8781,8821,8651,872126,8001,872
2020-04-161,8771,8861,8771,87912,6001,879
2020-04-151,8761,8931,8751,877108,4001,877
2020-04-141,8771,8771,8721,87529,5001,875
2020-04-131,8781,8811,8671,87156,0001,871
2020-04-101,8831,8841,8701,87835,3001,878
2020-04-091,8751,8851,8721,88319,2001,883
2020-04-081,8771,8841,8711,87720,9001,877
2020-04-071,8751,8861,8701,88223,0001,882
2020-04-061,8671,8841,8671,87537,4001,875
2020-04-031,8681,8771,8621,86659,0001,866
2020-04-021,8731,8881,8641,86652,1001,866
2020-04-011,8691,8801,8631,86665,9001,866
2020-03-311,8621,8721,8611,870109,2001,870
2020-03-301,8611,8981,8601,860453,2001,860
2020-03-271,8801,9001,8761,896140,9001,896
2020-03-261,8671,8971,8511,851234,7001,851
2020-03-251,8701,9081,8431,885223,8001,885
2020-03-241,8551,8751,8511,864178,7001,864
2020-03-231,8431,8531,8411,851251,3001,851
2020-03-191,8431,8531,8291,839520,4001,839
2020-03-181,8621,8691,8321,838117,2001,838
2020-03-171,8201,8621,8151,857135,7001,857
2020-03-161,8321,8501,8071,814156,7001,814
2020-03-131,8751,8771,8081,830203,1001,830
2020-03-121,8791,8821,8721,874841,2001,874
2020-03-111,8751,8821,8751,878333,2001,878
2020-03-101,8791,8801,8671,871678,3001,871
2020-03-091,8811,8821,8801,880438,9001,880
2020-03-061,8811,8821,8811,881130,3001,881
2020-03-051,8821,8821,8801,881105,2001,881
2020-03-041,8801,8821,8801,882238,7001,882
2020-03-031,8811,8821,8801,880175,0001,880
2020-03-021,8801,8811,8801,880230,9001,880
2020-02-281,8801,8821,8801,880231,3001,880
2020-02-271,8811,8831,8801,880397,4001,880
2020-02-261,8801,8811,8801,880265,3001,880
2020-02-251,8811,8821,8801,880311,1001,880
2020-02-211,8821,8821,8811,881116,6001,881
2020-02-201,8821,8831,8801,881486,8001,881
2020-02-191,8811,8821,8811,881227,2001,881
2020-02-181,8811,8821,8811,881674,5001,881
2020-02-171,8811,8821,8801,880513,3001,880
2020-02-141,8811,8821,8801,880616,4001,880
2020-02-131,8811,8821,8811,881253,3001,881
2020-02-121,8811,8831,8811,881420,0001,881
2020-02-101,8811,8821,8801,880235,2001,880
2020-02-071,8811,8821,8801,882571,4001,882
2020-02-061,8821,8841,8801,882615,4001,882
2020-02-051,8801,8831,8791,8831,222,7001,883
2020-02-041,8801,8811,8781,8781,257,5001,878
2020-02-031,8821,8831,8791,8803,294,0001,880
2020-01-311,7041,7041,7041,70441,2001,704
2020-01-301,5091,5221,3831,404698,5001,404
2020-01-291,5581,5671,4771,499441,7001,499
2020-01-281,4621,5461,4621,543335,6001,543
2020-01-271,4801,5171,4521,491294,6001,491
2020-01-241,5621,5731,5211,530230,1001,530
2020-01-231,5501,5611,5211,552230,8001,552
2020-01-221,5551,5941,5501,557329,0001,557
2020-01-211,5561,5701,5441,555194,8001,555
2020-01-201,5401,5781,5351,564481,1001,564
2020-01-171,5441,5441,5181,533151,8001,533
2020-01-161,5381,5491,5051,530240,8001,530
2020-01-151,5201,5381,5021,525290,4001,525
2020-01-141,5201,5341,5001,507219,5001,507
2020-01-101,5001,5051,4831,502236,9001,502
2020-01-091,4621,4961,4621,493204,1001,493
2020-01-081,4621,4701,4041,441371,1001,441
2020-01-071,4501,4891,4491,480189,9001,480
2020-01-061,4601,4651,4421,450162,0001,450

分割・併合履歴 ： [2013-09-26]1株→200株 [2012-03-28]1株→3株 [2005-12-27]1株→4株