1. HOME >
  2. 株価時系列 >
  3. 4497

4497 (株)ロコガイド 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
2021-09-282,6752,8102,6752,71026,4002,710
2021-09-272,8512,9402,7772,80132,6002,801
2021-09-242,7242,8992,7102,85144,4002,851
2021-09-222,6872,7252,6602,69915,4002,699
2021-09-212,6552,7292,6352,68726,4002,687
2021-09-172,6062,6892,6062,65526,0002,655
2021-09-162,6682,6752,6352,65626,1002,656
2021-09-152,6612,7032,6342,69936,7002,699
2021-09-142,7002,7202,6252,66030,8002,660
2021-09-132,6302,6882,6282,67417,8002,674
2021-09-102,6492,6492,6102,64714,9002,647
2021-09-092,6052,6592,5652,60532,3002,605
2021-09-082,6652,7032,6052,63057,3002,630
2021-09-072,7102,7392,6672,70042,8002,700
2021-09-062,5832,7302,5582,71037,4002,710
2021-09-032,7012,7452,5502,68352,9002,683
2021-09-022,8012,8212,6802,68753,7002,687
2021-09-012,7312,8882,7302,84827,8002,848
2021-08-312,7752,7752,7082,75716,5002,757
2021-08-302,8392,8392,7232,75521,4002,755
2021-08-272,9072,9182,8532,8538,1002,853
2021-08-263,0053,0202,8502,90629,1002,906
2021-08-253,1303,1553,0003,01020,8003,010
2021-08-242,9423,0352,8992,95417,6002,954
2021-08-233,2353,2552,9593,00038,2003,000
2021-08-202,9983,2852,9483,23572,7003,235
2021-08-192,9623,0252,9102,99830,2002,998
2021-08-182,8533,0902,8512,98356,2002,983
2021-08-172,6503,1402,6092,953167,8002,953
2021-08-162,3882,7222,3022,63771,1002,637
2021-08-132,4022,4302,3722,38812,7002,388
2021-08-122,4902,5332,3732,45221,9002,452
2021-08-112,3872,4902,3712,49024,6002,490
2021-08-102,3532,3902,3502,3878,4002,387
2021-08-062,3282,3772,3112,37610,9002,376
2021-08-052,2692,3782,2152,37822,4002,378
2021-08-042,2502,3002,2152,26912,3002,269
2021-08-032,2542,3032,2362,28010,3002,280
2021-08-022,2902,3052,2002,30415,1002,304
2021-07-302,2992,3002,2532,29610,5002,296
2021-07-292,2032,2852,1782,28512,4002,285
2021-07-282,1712,2202,1602,20318,0002,203
2021-07-272,2102,2112,1732,2113,8002,211
2021-07-262,1582,2272,1582,2107,7002,210
2021-07-212,1462,1942,1452,15810,7002,158
2021-07-202,1642,1702,1482,1708,1002,170
2021-07-192,2302,2492,1132,18614,7002,186
2021-07-162,2022,2022,1542,19011,9002,190
2021-07-152,2992,2992,2052,22216,2002,222
2021-07-142,2442,3352,2442,33413,9002,334
2021-07-132,4032,4082,2922,29241,0002,292
2021-07-122,4102,4752,3912,45018,1002,450
2021-07-092,3992,4222,3232,42220,8002,422
2021-07-082,4832,4832,4032,42319,3002,423
2021-07-072,5392,5392,4812,50623,1002,506
2021-07-062,6502,6772,5452,54629,9002,546
2021-07-052,7102,7122,6592,67713,7002,677
2021-07-022,7012,7382,7012,7108,6002,710
2021-07-012,7122,7252,7012,7018,4002,701
2021-06-302,7602,7772,7232,73312,2002,733
2021-06-292,8002,8002,7342,7528,9002,752
2021-06-282,7182,7662,7052,76211,9002,762
2021-06-252,7072,7322,7012,7176,9002,717
2021-06-242,7022,7342,7022,7205,7002,720
2021-06-232,7172,7482,7012,7037,3002,703
2021-06-222,7132,7702,7132,7608,0002,760
2021-06-212,7652,8152,6882,71230,8002,712
2021-06-182,8212,8572,8022,84516,2002,845
2021-06-172,9192,9192,8022,84418,0002,844
2021-06-162,9382,9412,9012,90210,3002,902
2021-06-152,9502,9502,9032,93811,9002,938
2021-06-142,9202,9612,9202,95120,3002,951
2021-06-112,9492,9572,8892,92022,4002,920
2021-06-102,8882,9502,8882,94014,7002,940
2021-06-092,8422,9772,8332,93222,8002,932
2021-06-082,8412,8932,8042,89216,9002,892
2021-06-072,7232,8452,7182,84130,1002,841
2021-06-042,7822,8092,7022,73232,9002,732
2021-06-032,7872,8562,7812,79226,1002,792
2021-06-022,8012,8362,7722,82914,3002,829
2021-06-012,8032,8282,7622,80833,6002,808
2021-05-312,8502,8712,8022,80933,1002,809
2021-05-282,8892,9162,8602,87225,8002,872
2021-05-272,9172,9492,8432,88545,0002,885
2021-05-262,8412,9482,8412,93542,9002,935
2021-05-252,8312,9472,8312,89145,3002,891
2021-05-242,8522,8682,8002,85153,7002,851
2021-05-212,9652,9812,8032,882146,4002,882
2021-05-202,9853,0802,9782,98168,5002,981
2021-05-192,9403,0852,9403,01562,8003,015
2021-05-182,9003,0902,8803,06079,9003,060
2021-05-173,3803,3802,9262,933227,4002,933
2021-05-142,9122,9532,8022,87836,7002,878
2021-05-133,0053,0352,8522,87140,5002,871
2021-05-123,1203,1853,0503,13020,5003,130
2021-05-113,2603,2603,1003,16015,6003,160
2021-05-103,1703,2653,1603,2605,7003,260
2021-05-073,2153,2553,1653,20014,5003,200
2021-05-063,3153,3253,2203,25510,7003,255
2021-04-303,4003,4703,2953,33515,3003,335
2021-04-283,4203,4503,3753,43010,8003,430
2021-04-273,3603,4903,3353,44520,4003,445
2021-04-263,3053,3903,2653,39012,5003,390
2021-04-233,3603,3653,3003,30510,1003,305
2021-04-223,3403,4003,3103,36513,0003,365
2021-04-213,4003,4203,3053,33022,0003,330
2021-04-203,5103,5103,3453,46013,4003,460
2021-04-193,5053,5653,4303,52010,0003,520
2021-04-163,5003,5203,4353,52016,2003,520
2021-04-153,4253,5203,3653,51019,0003,510
2021-04-143,4253,4753,4103,45513,1003,455
2021-04-133,5303,5303,4453,44517,2003,445
2021-04-123,6653,6653,5053,53013,2003,530
2021-04-093,5203,6203,4853,61528,4003,615
2021-04-083,5753,5753,4303,52019,8003,520
2021-04-073,5603,6003,5003,57515,8003,575
2021-04-063,6753,7353,5603,56027,3003,560
2021-04-053,6003,7103,5503,67535,0003,675
2021-04-023,6803,7153,5653,62039,8003,620
2021-04-013,4753,7153,4753,68065,6003,680
2021-03-313,5403,5753,4503,46023,2003,460
2021-03-303,3853,5003,3553,47531,2003,475
2021-03-293,4253,5503,3753,38536,7003,385
2021-03-263,3703,4603,2903,42533,9003,425
2021-03-253,3103,3803,1903,36042,0003,360
2021-03-243,4653,4653,2803,31058,0003,310
2021-03-233,6503,7053,5253,52533,3003,525
2021-03-223,6303,6553,5003,63530,4003,635
2021-03-193,5553,6803,5253,64048,4003,640
2021-03-183,7003,8603,6603,66079,7003,660
2021-03-173,6003,6903,5053,66055,8003,660
2021-03-163,5003,6303,4553,54579,4003,545
2021-03-153,3953,4353,2753,43580,3003,435
2021-03-123,1303,3303,1003,28559,2003,285
2021-03-113,0653,1152,9803,06046,3003,060
2021-03-103,1003,1853,0653,06548,6003,065
2021-03-093,1403,1852,9543,070172,1003,070
2021-03-083,4153,5203,1953,21087,9003,210
2021-03-053,4803,4803,2803,37078,7003,370
2021-03-043,7653,9303,4703,51599,6003,515
2021-03-034,0704,1103,7653,83583,3003,835
2021-03-024,1554,4503,9754,065166,6004,065
2021-03-013,7704,1903,7304,145179,8004,145
2021-02-263,7103,9153,5553,760142,3003,760
2021-02-253,6003,9153,5953,870110,7003,870
2021-02-243,9054,1203,5153,615150,0003,615
2021-02-223,7804,0403,6803,955185,0003,955
2021-02-193,4503,8303,4053,720198,7003,720
2021-02-183,3253,5953,3253,500133,8003,500
2021-02-173,4103,4753,2803,31543,1003,315
2021-02-163,1853,5303,1853,345115,9003,345
2021-02-153,3403,6953,2153,325163,3003,325
2021-02-123,3203,3453,1653,28548,0003,285
2021-02-103,3053,4003,3003,34031,1003,340
2021-02-093,3403,3853,2453,35045,3003,350
2021-02-083,4903,4903,3103,39533,5003,395
2021-02-053,4603,5303,4053,48020,1003,480
2021-02-043,6003,6103,4053,45048,9003,450
2021-02-033,4703,6403,4703,57071,7003,570
2021-02-023,3903,5003,3653,47530,6003,475
2021-02-013,2753,4803,2603,32041,5003,320
2021-01-293,4503,4953,2803,32551,5003,325
2021-01-283,2953,4803,2903,47037,1003,470
2021-01-273,4903,5003,3803,43032,6003,430
2021-01-263,5253,5253,4403,47033,5003,470
2021-01-253,4553,5153,3903,50055,5003,500
2021-01-223,5153,5403,3803,41085,4003,410
2021-01-213,3353,5353,2853,530124,0003,530
2021-01-203,2453,4103,2453,33568,1003,335
2021-01-193,1603,2453,1203,20537,8003,205
2021-01-183,0703,2003,0353,20034,7003,200
2021-01-153,1603,1903,0753,08052,6003,080
2021-01-143,2553,3253,1503,16066,6003,160
2021-01-133,2753,3803,1903,25576,1003,255
2021-01-123,3353,4653,2553,27099,0003,270
2021-01-083,1953,6503,0753,300201,5003,300
2021-01-073,3453,3753,1103,13079,7003,130
2021-01-063,1903,3653,1903,27565,4003,275
2021-01-053,2653,3403,1203,19061,5003,190
2021-01-043,0703,2553,0703,22576,5003,225

分割・併合履歴 ： なし