3861 王子ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-306376376296292,052,900629
2021-07-296406426346371,669,800637
2021-07-286336426326401,947,000640
2021-07-276396406336391,471,700639
2021-07-266386396296332,268,900633
2021-07-216336396286301,765,500630
2021-07-206246266216231,940,500623
2021-07-196316356296331,437,200633
2021-07-166456496406411,741,600641
2021-07-156556556416431,501,100643
2021-07-146436516426481,208,300648
2021-07-136486536446521,753,700652
2021-07-126446466386421,893,600642
2021-07-096166316146284,277,100628
2021-07-086326386286302,834,500630
2021-07-076386416356382,457,100638
2021-07-066516556486521,932,600652
2021-07-056516536456461,301,100646
2021-07-026476576456562,092,300656
2021-07-016546636386422,749,500642
2021-06-306446486386382,357,200638
2021-06-296426456326392,826,000639
2021-06-286516516426482,748,300648
2021-06-256586596486502,500,300650
2021-06-246476556426531,864,300653
2021-06-236476526446471,860,700647
2021-06-226436486356472,487,500647
2021-06-216236266176253,148,100625
2021-06-186426436336427,134,200642
2021-06-176576576446472,295,500647
2021-06-166536606506522,321,300652
2021-06-156496566426472,437,400647
2021-06-146436526416512,449,600651
2021-06-116526526416463,268,900646
2021-06-106406546376523,251,300652
2021-06-096436506406404,087,000640
2021-06-086656676506533,811,300653
2021-06-076856886656744,640,400674
2021-06-046596796576785,112,700678
2021-06-036386516376492,802,800649
2021-06-026416456256353,662,700635
2021-06-016586586466501,978,300650
2021-05-316516586406493,641,000649
2021-05-286736746546604,606,300660
2021-05-2766167065066410,394,900664
2021-05-266696696576592,971,800659
2021-05-256806826746792,013,900679
2021-05-246756876746851,671,900685
2021-05-216886906696772,496,000677
2021-05-206686896666832,492,200683
2021-05-196786856686733,061,200673
2021-05-187097126906922,822,400692
2021-05-177137156987042,019,900704
2021-05-147577587067074,461,600707
2021-05-137227697217565,076,900756
2021-05-127497547207253,000,300725
2021-05-117587627407442,659,000744
2021-05-107507657507622,554,700762
2021-05-077307477277442,795,900744
2021-05-067097387067374,073,400737
2021-04-306997046886893,294,300689
2021-04-287147157027041,862,400704
2021-04-277157197047142,251,800714
2021-04-267107187077151,865,200715
2021-04-236957106917042,102,600704
2021-04-226957036886962,392,600696
2021-04-217137136906924,323,900692
2021-04-207117336937264,955,700726
2021-04-197117227047161,672,100716
2021-04-167137137077111,268,900711
2021-04-157107197057121,309,200712
2021-04-147137146977071,837,700707
2021-04-137247277177192,232,000719
2021-04-127287337217221,584,000722
2021-04-097147307117252,566,800725
2021-04-087277287127161,847,900716
2021-04-077237347187302,328,200730
2021-04-067347367147182,700,500718
2021-04-057267337217281,556,500728
2021-04-027127237107182,186,200718
2021-04-017157277027062,759,200706
2021-03-317337377157163,805,000716
2021-03-307467477267422,252,700742
2021-03-297647667407493,961,400749
2021-03-267537677497534,317,800753
2021-03-257217477207412,427,300741
2021-03-247307317147202,359,800720
2021-03-237427457337341,861,800734
2021-03-227347467267422,465,500742
2021-03-197257417227403,441,400740
2021-03-187347397227333,077,300733
2021-03-177307427207262,356,300726
2021-03-167197297167272,596,400727
2021-03-157207277157232,062,800723
2021-03-127267277127224,392,400722
2021-03-117097347047113,959,100711
2021-03-106957056857044,114,800704
2021-03-097007096866963,667,500696
2021-03-086956956866942,792,100694
2021-03-056856906706863,405,900686
2021-03-046976986786882,785,500688
2021-03-036966976866962,699,100696
2021-03-027057066806892,986,400689
2021-03-016816986796983,017,100698
2021-02-267017026716714,299,400671
2021-02-257067187027092,176,600709
2021-02-247107146886923,349,000692
2021-02-227127146997092,174,700709
2021-02-197017176986992,476,100699
2021-02-187107156987061,867,400706
2021-02-177067116987081,702,200708
2021-02-166977146927062,611,400706
2021-02-157067146936972,328,200697
2021-02-127017016806862,845,300686
2021-02-106857156856964,346,300696
2021-02-096636796456764,471,000676
2021-02-086496676486664,419,500666
2021-02-056436446316423,411,000642
2021-02-046456526426421,709,200642
2021-02-036506526386432,319,800643
2021-02-026496546446502,561,800650
2021-02-016276486266433,325,000643
2021-01-296316406286322,355,600632
2021-01-286326446326369,332,300636
2021-01-276386446376423,170,300642
2021-01-266356386296332,698,500633
2021-01-256506546406432,025,700643
2021-01-226386476336432,841,800643
2021-01-216416466366452,490,100645
2021-01-206356406336402,458,000640
2021-01-196406426326351,826,100635
2021-01-186406416286321,719,500632
2021-01-156356476286433,122,300643
2021-01-146396426316353,697,200635
2021-01-136366456336403,049,800640
2021-01-126576586376385,098,500638
2021-01-086406746386738,318,400673
2021-01-076236376216254,829,700625
2021-01-065926115916043,171,100604
2021-01-055805885765852,085,500585
2021-01-045905905795891,656,100589

分割・併合履歴 : [1985-03-27]1株→1.1株 [1983-03-28]1株→1.1株