1. HOME >
  2. 株価時系列 >
  3. 4014 >
  4. 2020年

4014 (株)カラダノート 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
2020-12-301,8201,8851,8071,855178,8001,855
2020-12-291,7901,8741,7821,845201,0001,845
2020-12-281,9001,9121,7601,818399,1001,818
2020-12-251,8501,9231,8411,914398,8001,914
2020-12-241,7441,8891,7301,872631,2001,872
2020-12-231,7251,7681,6701,714275,6001,714
2020-12-221,7781,7891,6751,688378,7001,688
2020-12-211,8821,9051,7671,800406,8001,800
2020-12-181,8771,9251,8181,874605,4001,874
2020-12-171,9001,9661,8051,8481,640,7001,848
2020-12-162,1502,2891,9001,9103,476,2001,910
2020-12-152,1992,5192,0272,0788,862,4002,078
2020-12-142,0202,0202,0202,02078,6002,020
2020-12-111,5921,6481,5691,620164,5001,620
2020-12-101,5671,6031,5501,567137,1001,567
2020-12-091,6211,6751,5501,607211,7001,607
2020-12-081,5801,6981,5361,594279,7001,594
2020-12-071,7401,7601,6031,630357,8001,630
2020-12-041,8091,8881,7771,780267,3001,780
2020-12-031,7841,8521,7081,847259,8001,847
2020-12-021,8461,8601,8011,806280,0001,806
2020-12-011,9071,9261,8671,867321,0001,867
2020-11-301,9401,9411,8201,908426,8001,908
2020-11-271,9691,9931,8851,897693,3001,897
2020-11-261,9502,0181,8811,9961,372,1001,996
2020-11-251,8601,9401,7811,9331,341,0001,933
2020-11-241,9931,9971,8651,8811,283,8001,881
2020-11-201,8701,9591,7771,9203,368,2001,920
2020-11-191,6971,9061,6661,8114,979,3001,811
2020-11-181,4381,7371,4381,7373,736,7001,737
2020-11-171,5511,5951,4251,437885,1001,437
2020-11-161,7141,7491,5781,596773,6001,596
2020-11-131,9752,0051,7021,7542,391,1001,754
2020-11-122,0002,0501,9001,9452,888,2001,945
2020-11-111,9402,0291,8601,9302,982,4001,930
2020-11-101,9502,1151,8001,8657,613,0001,865
2020-11-092,2502,6001,9001,95017,086,7001,950
2020-11-061,7802,1001,7442,10011,842,0002,100
2020-11-051,6031,7741,5731,7005,062,8001,700
2020-11-041,4251,6421,3541,5273,990,6001,527
2020-11-021,6301,6571,3511,3603,136,1001,360
2020-10-301,9492,0101,5431,5507,082,2001,550
2020-10-291,5491,9761,5401,93511,931,1001,935
2020-10-281,8902,0871,4901,5893,875,3001,589
2020-10-27------

分割・併合履歴 ： なし