3956 国際チャート(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
2021-04-1936937536736737,000367
2021-04-1637737736736772,700367
2021-04-15384392374375288,000375
2021-04-14384394371384253,300384
2021-04-13369383366381137,100381
2021-04-1236137135136985,800369
2021-04-0936036635936029,400360
2021-04-0836237335736280,200362
2021-04-07360375357362105,400362
2021-04-06351372347357172,200357
2021-04-0534935134535121,500351
2021-04-0235435434735019,900350
2021-04-0135535634935437,000354
2021-03-3134636534435564,500355
2021-03-3034334633734628,400346
2021-03-2934935034134221,600342
2021-03-2634635034434621,800346
2021-03-2534735634334757,300347
2021-03-24368398346349383,900349
2021-03-23368380360360110,600360
2021-03-22355367341361118,800361
2021-03-1936536534935555,100355
2021-03-1834336034035773,700357
2021-03-1734134833934425,800344
2021-03-1634634733834227,100342
2021-03-1533534533234468,800344
2021-03-1233333432033083,600330
2021-03-1133033732733544,500335
2021-03-1032733432733130,900331
2021-03-0932933532532673,800326
2021-03-0834134332732976,700329
2021-03-05338351330338153,100338
2021-03-04375377331344263,000344
2021-03-03356381356370214,800370
2021-03-02365377352358198,400358
2021-03-01376388368369130,100369
2021-02-26369384357384268,500384
2021-02-25377403377384474,800384
2021-02-24385389355369342,000369
2021-02-22387415382387367,000387
2021-02-19396401382388298,500388
2021-02-18373405370403428,400403
2021-02-17360370356369131,000369
2021-02-16360369356364284,000364
2021-02-15346363344352227,300352
2021-02-12343374335342658,800342
2021-02-10335339326335114,900335
2021-02-09346351332335245,300335
2021-02-08364384349351701,300351
2021-02-05360367347354418,900354
2021-02-04379411362368849,800368
2021-02-033934193753841,738,400384
2021-02-024404563703733,250,600373
2021-02-013303803253803,382,000380
2021-01-29334350292300602,500300
2021-01-283033572963383,166,900338
2021-01-272803582712951,847,600295
2021-01-26283323276278129,800278
2021-01-252822862812833,400283
2021-01-222872872782856,800285
2021-01-212812852812841,900284
2021-01-202862882842852,100285
2021-01-192892902862892,000289
2021-01-182872882812883,700288
2021-01-152902902822845,300284
2021-01-142862902852896,800289
2021-01-132862882822883,100288
2021-01-122852872772879,800287
2021-01-0828428827828718,000287
2021-01-072822842792815,800281
2021-01-0627428527227816,100278
2021-01-052752772742763,500276
2021-01-042702752702722,600272

分割・併合履歴 : なし