1. HOME >
  2. 株価時系列 >
  3. 4060 >
  4. 2020年

4060 rakumo(株) 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
2020-12-301,7971,8381,7671,81454,6001,814
2020-12-291,7831,8441,7491,83378,8001,833
2020-12-281,8431,8431,7011,774223,9001,774
2020-12-251,8581,8881,8251,82889,5001,828
2020-12-241,8751,9211,8601,86176,2001,861
2020-12-231,8961,9181,8131,870130,1001,870
2020-12-221,9902,0191,8611,866185,4001,866
2020-12-212,0402,0941,9901,99880,0001,998
2020-12-182,0982,1142,0212,03494,4002,034
2020-12-172,0202,0972,0002,097112,3002,097
2020-12-162,1612,1792,0072,027192,4002,027
2020-12-152,3202,3302,1042,107605,5002,107
2020-12-142,3802,3802,3242,380624,6002,380
2020-12-111,9021,9911,8711,980122,9001,980
2020-12-101,9201,9431,8541,866181,4001,866
2020-12-092,2062,2351,9371,971324,1001,971
2020-12-082,2232,2522,1812,206110,3002,206
2020-12-072,2402,3202,2142,26586,1002,265
2020-12-042,3582,3682,2222,26088,5002,260
2020-12-032,4482,4602,3502,36080,5002,360
2020-12-022,2402,3962,2102,380128,5002,380
2020-12-012,2502,2532,1902,198117,6002,198
2020-11-302,3592,3612,2752,28848,8002,288
2020-11-272,3412,3782,3022,30953,5002,309
2020-11-262,3002,4482,2692,338132,9002,338
2020-11-252,2892,3342,2242,282114,4002,282
2020-11-242,2602,3152,2192,24366,9002,243
2020-11-202,2492,2682,2052,24234,4002,242
2020-11-192,3002,3692,1882,22592,1002,225
2020-11-182,1922,3362,1742,250124,5002,250
2020-11-172,2902,2912,1452,152143,1002,152
2020-11-162,4982,4982,2612,330210,9002,330
2020-11-132,6472,7282,5152,521193,4002,521
2020-11-122,5622,6972,5202,697183,9002,697
2020-11-112,3942,5672,3762,517110,6002,517
2020-11-102,7012,7012,4002,416213,5002,416
2020-11-092,8302,9002,7302,781191,6002,781
2020-11-062,7192,8502,6702,713339,6002,713
2020-11-052,3782,6772,3352,661297,6002,661
2020-11-042,1972,3202,1802,278117,8002,278
2020-11-022,3302,3502,1252,128192,6002,128
2020-10-302,3782,4852,3212,32590,5002,325
2020-10-292,3852,4392,3202,380136,9002,380
2020-10-282,5242,6892,4552,455201,4002,455
2020-10-272,3352,6052,2672,574325,1002,574
2020-10-262,6962,7392,4212,429276,4002,429
2020-10-233,0153,0552,5822,750386,4002,750
2020-10-223,2753,3102,9832,984271,9002,984
2020-10-213,1603,3353,1603,330161,9003,330
2020-10-203,0553,2353,0553,145170,6003,145
2020-10-193,0703,2552,9253,145393,0003,145
2020-10-163,3453,3803,0303,100496,0003,100
2020-10-153,5403,5953,4103,410193,2003,410
2020-10-143,5403,5953,4153,565270,3003,565
2020-10-133,7003,7003,5303,530319,1003,530
2020-10-123,6253,7753,5003,725618,7003,725
2020-10-093,7953,8003,6003,660600,4003,660
2020-10-083,9304,0503,6503,7401,926,9003,740
2020-10-073,7253,9803,7253,8152,221,0003,815
2020-10-064,0004,1403,6803,6803,387,8003,680
2020-10-053,8004,1753,6604,1303,380,8004,130
2020-10-023,4353,6703,2503,5802,520,4003,580
2020-09-303,9004,0503,3553,4455,943,3003,445
2020-09-293,8004,0003,5403,7002,632,3003,700
2020-09-28------

分割・併合履歴 ： なし