1. HOME >
  2. 株価時系列 >
  3. 3756 >
  4. 2019年

3756 (株)豆蔵ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5061,5151,4661,474153,7001,474
2019-12-271,4801,5151,4731,506195,8001,506
2019-12-261,4981,4981,4691,489248,9001,489
2019-12-251,5211,5441,4911,494390,8001,494
2019-12-241,4601,5181,4601,506428,7001,506
2019-12-231,4781,4841,4571,462258,1001,462
2019-12-201,4501,4831,4461,460253,5001,460
2019-12-191,4301,4581,4281,446202,7001,446
2019-12-181,4421,4441,4131,435147,5001,435
2019-12-171,4301,4451,4001,436307,2001,436
2019-12-161,4101,4301,4101,416119,2001,416
2019-12-131,4471,4531,4041,407225,9001,407
2019-12-121,4291,4451,4221,430178,0001,430
2019-12-111,4351,4451,4131,419162,5001,419
2019-12-101,4401,4541,4331,444167,6001,444
2019-12-091,4801,4801,4271,440266,3001,440
2019-12-061,4461,4851,4441,475183,8001,475
2019-12-051,4901,4901,4471,449202,8001,449
2019-12-041,4761,5021,4631,487276,7001,487
2019-12-031,4261,4871,4221,484285,7001,484
2019-12-021,4521,4711,4321,443417,5001,443
2019-11-291,4901,4901,4521,466321,7001,466
2019-11-281,5201,5261,4821,486318,4001,486
2019-11-271,5061,5291,4971,519193,9001,519
2019-11-261,5251,5311,5021,504224,4001,504
2019-11-251,5081,5321,5051,509248,0001,509
2019-11-221,5241,5271,5031,508168,5001,508
2019-11-211,5031,5231,4881,520187,5001,520
2019-11-201,5311,5461,4941,514260,1001,514
2019-11-191,5511,5531,5271,535243,9001,535
2019-11-181,5281,5571,5131,553371,5001,553
2019-11-151,4841,5061,4751,506238,7001,506
2019-11-141,5291,5291,4721,488408,6001,488
2019-11-131,5401,5411,5021,525380,6001,525
2019-11-121,5611,5901,5171,525672,9001,525
2019-11-111,4761,5271,4421,517918,3001,517
2019-11-081,6991,7181,6521,676441,6001,676
2019-11-071,7221,7221,6511,684452,4001,684
2019-11-061,7801,7801,7121,730412,4001,730
2019-11-051,7791,8091,7581,762282,7001,762
2019-11-011,7601,7751,7411,771227,6001,771
2019-10-311,7801,7961,7561,779283,2001,779
2019-10-301,8161,8251,7601,774312,0001,774
2019-10-291,8001,8291,7851,806327,9001,806
2019-10-281,8201,8571,7781,795420,6001,795
2019-10-251,7471,8091,7391,764343,6001,764
2019-10-241,8001,8071,7551,755302,9001,755
2019-10-231,7231,7711,7101,767265,4001,767
2019-10-211,7231,7771,7231,737236,8001,737
2019-10-181,6951,7481,6861,718339,0001,718
2019-10-171,7281,7371,6921,703287,4001,703
2019-10-161,7781,8101,7261,733324,0001,733
2019-10-151,7611,7861,7441,749343,5001,749
2019-10-111,7641,7641,7211,738212,9001,738
2019-10-101,8081,8081,7361,741273,8001,741
2019-10-091,8101,8281,7601,782288,1001,782
2019-10-081,8751,8751,7981,828469,6001,828
2019-10-071,7731,8811,7501,879593,4001,879
2019-10-041,7041,7601,6891,740226,8001,740
2019-10-031,7091,7281,6911,692173,1001,692
2019-10-021,7211,7971,7141,738269,2001,738
2019-10-011,7461,7681,7201,744255,8001,744
2019-09-301,7511,7791,7101,721223,0001,721
2019-09-271,7801,7961,7461,770264,5001,770
2019-09-261,7301,8181,7301,781552,8001,781
2019-09-251,6951,7161,6591,700284,3001,700
2019-09-241,7241,7771,7071,708594,5001,708
2019-09-201,6501,7141,6501,674382,3001,674
2019-09-191,6101,6601,5981,647295,1001,647
2019-09-181,5731,6181,5501,597245,3001,597
2019-09-171,5411,6031,5401,583193,0001,583
2019-09-131,5661,5681,5271,534343,3001,534
2019-09-121,5851,6251,5701,571222,8001,571
2019-09-111,6241,6241,5661,591313,6001,591
2019-09-101,7051,7251,6221,628321,2001,628
2019-09-091,7001,7291,6891,696272,0001,696
2019-09-061,6861,7151,6571,690432,4001,690
2019-09-051,6361,6961,6261,689367,2001,689
2019-09-041,6391,6571,6101,615208,1001,615
2019-09-031,6701,6981,6261,649339,8001,649
2019-09-021,6181,6751,6101,660594,6001,660
2019-08-301,5831,6191,5601,603245,8001,603
2019-08-291,5901,6031,5391,552198,1001,552
2019-08-281,6401,6401,5811,587251,9001,587
2019-08-271,5981,6531,5691,645461,0001,645
2019-08-261,5801,6001,5631,567205,7001,567
2019-08-231,6141,6351,5931,618196,5001,618
2019-08-221,7061,7181,6131,621288,9001,621
2019-08-211,6801,7411,6621,675306,0001,675
2019-08-201,6461,7251,6231,698347,4001,698
2019-08-191,6961,7061,6361,664394,2001,664
2019-08-161,7581,7961,6771,694518,1001,694
2019-08-151,7111,7901,7111,762597,1001,762
2019-08-141,7991,8531,7021,7681,260,8001,768
2019-08-131,5511,7701,5511,7672,038,5001,767
2019-08-091,5001,5101,4481,470378,9001,470
2019-08-081,4601,4891,4531,474299,3001,474
2019-08-071,4311,4551,4141,447208,5001,447
2019-08-061,3731,4201,3451,412209,1001,412
2019-08-051,4601,4601,3831,417265,5001,417
2019-08-021,4601,4941,4271,460255,8001,460
2019-08-011,4751,4951,4691,489173,0001,489
2019-07-311,4711,4981,4511,486220,1001,486
2019-07-301,4691,4911,4451,485342,2001,485
2019-07-291,3951,4571,3901,447375,9001,447
2019-07-261,3911,3911,3471,375255,6001,375
2019-07-251,3771,4061,3631,391240,2001,391
2019-07-241,3841,4031,3661,371218,6001,371
2019-07-231,4091,4091,3791,381229,5001,381
2019-07-221,4311,4391,4061,420106,7001,420
2019-07-191,4211,4351,4041,430124,3001,430
2019-07-181,4471,4621,3921,403202,4001,403
2019-07-171,4521,4741,4251,444411,7001,444
2019-07-161,5071,5391,4101,444650,8001,444
2019-07-121,4791,5231,4731,522650,5001,522
2019-07-111,4601,4911,4441,484638,9001,484
2019-07-101,3651,4571,3421,447774,2001,447
2019-07-091,3131,3651,3031,344329,3001,344
2019-07-081,2901,3471,2861,296214,8001,296
2019-07-051,3051,3121,2601,284162,6001,284
2019-07-041,3041,3231,3001,30384,6001,303
2019-07-031,3211,3451,2991,299170,2001,299
2019-07-021,2921,3201,2801,316181,5001,316
2019-07-011,3211,3211,2851,300145,1001,300
2019-06-281,2781,2931,2691,26997,0001,269
2019-06-271,2731,2831,2651,27880,3001,278
2019-06-261,2931,3041,2611,269114,3001,269
2019-06-251,3121,3221,2831,29093,7001,290
2019-06-241,3161,3401,2971,313133,7001,313
2019-06-211,3601,3771,3061,309160,8001,309
2019-06-201,3401,3741,3401,360226,8001,360
2019-06-191,3381,3521,3231,332161,3001,332
2019-06-181,3281,3431,2841,290173,0001,290
2019-06-171,3201,3501,3101,311126,9001,311
2019-06-141,3161,3271,2991,316129,1001,316
2019-06-131,3261,3431,3031,31397,8001,313
2019-06-121,3651,3891,3201,329217,5001,329
2019-06-111,3601,3901,3601,373309,0001,373
2019-06-101,3201,3591,3181,352249,6001,352
2019-06-071,2721,3141,2701,309145,6001,309
2019-06-061,2451,2981,2321,269165,8001,269
2019-06-051,2551,2661,2361,245120,6001,245
2019-06-041,2241,2331,2001,225106,9001,225
2019-06-031,2861,2861,2121,228287,1001,228
2019-05-311,2791,2941,2551,256157,8001,256
2019-05-301,2971,3101,2591,264118,8001,264
2019-05-291,3201,3401,2891,290235,9001,290
2019-05-281,3101,3401,3041,328266,3001,328
2019-05-271,2731,3041,2601,301176,0001,301
2019-05-241,2501,2881,2331,265214,7001,265
2019-05-231,2591,3061,2591,267152,6001,267
2019-05-221,2701,2971,2501,253138,9001,253
2019-05-211,2961,3081,2591,266157,3001,266
2019-05-201,3201,3451,2941,300241,3001,300
2019-05-171,2801,3181,2741,316273,1001,316
2019-05-161,2651,2951,2621,271299,6001,271
2019-05-151,2661,2801,2541,264207,7001,264
2019-05-141,2401,2781,2271,264273,9001,264
2019-05-131,2001,2901,1871,271778,9001,271
2019-05-101,0751,1251,0671,101153,3001,101
2019-05-091,1001,1281,0781,083116,7001,083
2019-05-081,0921,1051,0561,094213,0001,094
2019-05-071,0961,1291,0941,103163,3001,103
2019-04-261,1001,1151,0871,096120,9001,096
2019-04-251,0871,1181,0801,099174,3001,099
2019-04-241,0801,1131,0791,089134,5001,089
2019-04-231,0731,0901,0661,080116,9001,080
2019-04-221,0781,1041,0731,07376,5001,073
2019-04-191,0701,0921,0651,07768,7001,077
2019-04-181,1221,1301,0701,074143,8001,074
2019-04-171,1121,1241,0971,122152,7001,122
2019-04-161,0961,1201,0881,110128,5001,110
2019-04-151,0801,1061,0801,102125,6001,102
2019-04-121,0841,0861,0641,07775,6001,077
2019-04-111,0921,0951,0751,07752,7001,077
2019-04-101,0881,0891,0721,08257,0001,082
2019-04-091,0911,1061,0801,09176,9001,091
2019-04-081,0861,1081,0831,091133,2001,091
2019-04-051,0881,0971,0711,083108,6001,083
2019-04-041,0881,0971,0761,083119,1001,083
2019-04-031,0601,0941,0541,093162,3001,093
2019-04-021,0831,0901,0621,064104,5001,064
2019-04-011,0561,0831,0561,070142,6001,070
2019-03-291,0191,0501,0171,040100,8001,040
2019-03-281,0191,0309991,01871,3001,018
2019-03-271,0291,0471,0181,032138,5001,032
2019-03-269991,0359891,032152,6001,032
2019-03-2598299497298870,000988
2019-03-229871,0139861,00192,1001,001
2019-03-201,0021,00899199573,100995
2019-03-191,0151,0171,0011,00547,9001,005
2019-03-189981,0149941,01373,4001,013
2019-03-159891,01098298392,100983
2019-03-1499699997598954,400989
2019-03-131,0021,017978988120,600988
2019-03-129901,0079891,00257,9001,002
2019-03-1198099196397952,300979
2019-03-081,0081,013972976161,100976
2019-03-071,0281,0301,0091,02682,7001,026
2019-03-061,0381,0381,0161,03158,6001,031
2019-03-051,0291,0421,0171,03483,3001,034
2019-03-041,0361,0471,0251,04681,1001,046
2019-03-011,0261,0371,0221,02571,9001,025
2019-02-281,0361,0561,0251,026108,9001,026
2019-02-271,0511,0701,0361,037108,2001,037
2019-02-261,0421,0581,0391,05664,5001,056
2019-02-251,0211,0531,0201,03964,1001,039
2019-02-221,0251,0321,0031,01492,0001,014
2019-02-211,0571,0651,0291,02957,1001,029
2019-02-201,0291,0591,0251,050114,3001,050
2019-02-191,0191,0371,0061,02998,6001,029
2019-02-181,0101,0341,0081,023106,6001,023
2019-02-151,0311,039991995159,300995
2019-02-141,0521,0851,0431,043174,4001,043
2019-02-131,0001,0609911,051286,1001,051
2019-02-12976995937982348,200982
2019-02-081,0161,0401,0021,021141,7001,021
2019-02-071,0521,0521,0171,040106,0001,040
2019-02-061,0731,0881,0581,06091,1001,060
2019-02-051,0601,0751,0431,068114,9001,068
2019-02-041,0141,0511,0031,046129,6001,046
2019-02-011,0081,01799999994,800999
2019-01-319961,0169891,008127,8001,008
2019-01-301,0061,012965967181,800967
2019-01-291,0101,0149901,00998,8001,009
2019-01-281,0471,0611,0221,02569,3001,025
2019-01-251,0331,0581,0331,03872,0001,038
2019-01-241,0281,0411,0201,02875,3001,028
2019-01-231,0211,0481,0211,03192,0001,031
2019-01-221,0331,0491,0211,04293,1001,042
2019-01-211,0691,0811,0321,040122,8001,040
2019-01-181,0621,0701,0431,063118,8001,063
2019-01-171,0381,0581,0271,056123,5001,056
2019-01-161,0381,0621,0271,037102,7001,037
2019-01-159871,0319781,028120,3001,028
2019-01-111,0111,0339901,005152,5001,005
2019-01-101,0411,0479961,004132,3001,004
2019-01-091,0361,0841,0061,045194,6001,045
2019-01-081,0261,0471,0211,036102,9001,036
2019-01-079931,0179731,008210,3001,008
2019-01-04934975906974174,500974

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