1. HOME >
  2. 株価時系列 >
  3. 4712 >
  4. 2020年

4712 (株)KeyHolder 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
2020-12-30917917881882286,600882
2020-12-29900948900917277,500917
2020-12-28939959913915438,000915
2020-12-25977989939939357,100939
2020-12-24984996977983171,500983
2020-12-239871,004982986204,500986
2020-12-221,0301,041990990365,200990
2020-12-211,1251,1331,0271,051910,7001,051
2020-12-181,0171,1071,0171,103565,3001,103
2020-12-171,0191,0451,0171,017249,0001,017
2020-12-161,0021,0381,0011,027193,1001,027
2020-12-151,0131,0199921,001146,4001,001
2020-12-149981,0259901,015174,8001,015
2020-12-111,0031,007975987204,200987
2020-12-109951,011994995119,800995
2020-12-091,0051,0109941,00097,7001,000
2020-12-081,0061,0139821,005319,1001,005
2020-12-071,0571,0571,0091,017186,1001,017
2020-12-041,0561,0621,0331,045149,9001,045
2020-12-031,0251,0581,0171,039161,0001,039
2020-12-021,0401,0461,0201,037185,6001,037
2020-12-011,0101,0271,0031,026154,2001,026
2020-11-301,0261,0451,0041,017167,5001,017
2020-11-271,0101,0441,0031,043178,7001,043
2020-11-261,0361,0441,0091,018243,1001,018
2020-11-251,0711,0711,0431,049215,9001,049
2020-11-241,0781,0911,0651,077150,2001,077
2020-11-201,0571,0801,0551,078114,0001,078
2020-11-191,0841,0951,0581,067135,5001,067
2020-11-181,0481,0891,0461,072229,9001,072
2020-11-171,0921,1161,0661,072240,1001,072
2020-11-161,0881,0991,0391,095312,2001,095
2020-11-131,1631,1641,0601,094813,7001,094
2020-11-121,2851,3111,1611,1621,133,0001,162
2020-11-111,2321,2761,2261,255497,1001,255
2020-11-101,2311,2591,2051,245530,4001,245
2020-11-091,2091,2091,1461,205295,3001,205
2020-11-061,2031,2121,1871,20491,8001,204
2020-11-051,2081,2161,1831,206195,0001,206
2020-11-041,1601,2031,1511,198249,8001,198
2020-11-021,1421,1481,1021,131221,2001,131
2020-10-301,2181,2191,1251,134576,2001,134
2020-10-291,2161,2521,1871,210427,1001,210
2020-10-281,2271,2471,2111,233163,0001,233
2020-10-271,1711,2471,1641,247264,0001,247
2020-10-261,2381,2501,1861,190334,0001,190
2020-10-231,2131,2401,1851,237397,6001,237
2020-10-221,2801,2891,2101,229593,0001,229
2020-10-211,3001,3321,2911,301687,5001,301
2020-10-201,2401,2761,2251,259362,4001,259
2020-10-191,1851,2351,1581,233226,5001,233
2020-10-161,2191,2391,1731,185331,3001,185
2020-10-151,2791,2801,2151,231278,0001,231
2020-10-141,2771,2941,2621,275264,3001,275
2020-10-131,2461,2951,2301,295289,3001,295
2020-10-121,2601,2621,2261,248208,6001,248
2020-10-091,2401,2451,1901,240277,9001,240
2020-10-081,2651,2651,2181,222215,2001,222
2020-10-071,2551,2841,2511,263197,0001,263
2020-10-061,2431,2561,2121,251206,0001,251
2020-10-051,2491,2691,2211,243325,5001,243
2020-10-021,1421,2391,1301,199582,2001,199
2020-09-301,1471,1581,1261,134108,4001,134
2020-09-291,1421,1591,1151,151116,8001,151
2020-09-281,1571,1571,1171,133113,8001,133
2020-09-251,1501,1701,1221,15983,0001,159
2020-09-241,1711,1751,1251,134147,2001,134
2020-09-231,1811,1851,1441,170178,2001,170
2020-09-181,1351,1601,1251,151153,6001,151
2020-09-171,1551,1551,1161,130105,2001,130
2020-09-161,1311,1691,1311,144102,5001,144
2020-09-151,1291,1461,1181,14593,3001,145
2020-09-141,1221,1421,1101,125101,8001,125
2020-09-111,1021,1461,1021,141109,2001,141
2020-09-101,1401,1631,1151,116113,6001,116
2020-09-091,1121,1521,1121,143152,5001,143
2020-09-081,0861,1541,0831,134292,5001,134
2020-09-071,1021,1131,0651,074237,9001,074
2020-09-041,1061,1561,0991,110306,2001,110
2020-09-031,1771,1771,1001,136351,0001,136
2020-09-021,1891,2101,1501,163311,7001,163
2020-09-011,1991,2081,1601,198339,9001,198
2020-08-311,2101,2321,1821,221347,4001,221
2020-08-281,2221,2561,1501,180732,0001,180
2020-08-271,2801,2811,2251,235410,7001,235
2020-08-261,2501,2991,2451,280427,1001,280
2020-08-251,3601,3611,2621,2801,073,8001,280
2020-08-241,3861,4441,3301,3751,369,2001,375
2020-08-211,2661,4131,2531,3731,456,2001,373
2020-08-201,2131,2971,2101,255932,0001,255
2020-08-191,1391,2601,1351,230926,9001,230
2020-08-181,1321,1851,1221,142484,0001,142
2020-08-171,0741,1561,0741,128452,8001,128
2020-08-141,1351,1601,0741,074482,2001,074
2020-08-131,1491,1691,0611,141553,0001,141
2020-08-121131181081154,982,0001,150
2020-08-1199111991103,649,3001,100
2020-08-071081091001084,646,6001,080
2020-08-061131141101102,221,4001,100
2020-08-051121141111132,049,9001,130
2020-08-041141171101123,141,1001,120
2020-08-031121151081122,581,5001,120
2020-07-311181191101123,808,8001,120
2020-07-301131231121224,769,3001,220
2020-07-291151201111149,895,1001,140
2020-07-2813613610311225,991,3001,120
2020-07-271301391291373,514,8001,370
2020-07-221321371311323,790,9001,320
2020-07-211301341281323,774,0001,320
2020-07-201301341301321,825,1001,320
2020-07-171261331251323,559,5001,320
2020-07-161331361281302,892,0001,300
2020-07-151351401351361,827,4001,360
2020-07-141331411331402,256,8001,400
2020-07-131301411281383,920,8001,380
2020-07-101331361311323,272,5001,320
2020-07-091411421361383,331,9001,380
2020-07-081391461371422,577,9001,420
2020-07-071411441351413,685,5001,410
2020-07-061451541411453,445,5001,450
2020-07-031411531401475,713,1001,470
2020-07-0216416513614113,407,7001,410
2020-07-0117918515816115,163,6001,610
2020-06-301641721571716,688,5001,710
2020-06-291641701601637,288,3001,630
2020-06-2619119616816819,192,7001,680
2020-06-2520620819219716,158,5001,970
2020-06-2420621819121235,579,2002,120
2020-06-2317522417121382,665,9002,130
2020-06-2219119417117537,743,1001,750
2020-06-191511561491564,225,1001,560
2020-06-181531561461526,107,6001,520
2020-06-171451531431514,768,6001,510
2020-06-161441471371435,417,5001,430
2020-06-151321411311345,135,3001,340
2020-06-121261421251358,269,3001,350
2020-06-1114515413513911,641,9001,390
2020-06-1018318914815027,591,3001,500
2020-06-0915516815016710,182,1001,670
2020-06-0815316614615518,230,1001,550
2020-06-051421481401455,571,5001,450
2020-06-041351471341458,413,3001,450
2020-06-031351361271347,325,6001,340
2020-06-021451481331369,443,7001,360
2020-06-0115715813914426,323,2001,440
2020-05-2913016012815727,372,2001,570
2020-05-281291311251295,857,0001,290
2020-05-2712113512013016,411,7001,300
2020-05-261261261191225,459,9001,220
2020-05-251191271181278,491,7001,270
2020-05-221121181091178,912,7001,170
2020-05-2111712711411725,236,5001,170
2020-05-2012012211511915,350,5001,190
2020-05-1912012711412139,561,4001,210
2020-05-18127140114120116,905,3001,200
2020-05-151201201151208,270,6001,200
2020-05-14899286902,823,700900
2020-05-13819080895,383,600890
2020-05-12828277781,233,800780
2020-05-11858779823,163,600820
2020-05-08848875887,222,800880
2020-05-07748474843,134,300840
2020-05-0169756973919,300730
2020-04-30697268701,364,600700
2020-04-2865686567321,900670
2020-04-2763676365603,000650
2020-04-2463646162336,800620
2020-04-2364646263221,200630
2020-04-2263646264399,000640
2020-04-21696964651,026,400650
2020-04-20666966671,098,000670
2020-04-17666865651,062,100650
2020-04-16616861664,360,300660
2020-04-1558605858474,800580
2020-04-1457595659703,400590
2020-04-1356575555257,100550
2020-04-1057575557429,300570
2020-04-0956575557348,600570
2020-04-0853565256632,500560
2020-04-0753555354750,200540
2020-04-0650534952463,900520
2020-04-0352535050533,300500
2020-04-0253545252268,900520
2020-04-0154565353353,400530
2020-03-3153575355502,400550
2020-03-3053555253600,500530
2020-03-2756575555314,700550
2020-03-2657585555427,900550
2020-03-2557585657574,300570
2020-03-2452565254636,200540
2020-03-2350524952516,700520
2020-03-1951524949553,000490
2020-03-1850535050488,400500
2020-03-1747514749794,800490
2020-03-16515348491,283,900490
2020-03-13465146491,377,600490
2020-03-12555752531,248,600530
2020-03-1158595555666,300550
2020-03-10525849571,501,900570
2020-03-09606055551,470,000550
2020-03-0666666262911,300620
2020-03-0567686666403,500660
2020-03-0465686567337,300670
2020-03-03697267671,067,600670
2020-03-02626861671,684,200670
2020-02-28636461621,808,400620
2020-02-27707067671,298,100670
2020-02-26737469701,158,900700
2020-02-25777772741,487,500740
2020-02-2179807979154,600790
2020-02-2080817979299,200790
2020-02-1979817980347,100800
2020-02-1882827979976,400790
2020-02-1782838181658,600810
2020-02-1482838282375,500820
2020-02-1384858385283,500850
2020-02-1284858385367,700850
2020-02-1083848383174,300830
2020-02-0784848383252,000830
2020-02-0683848283567,900830
2020-02-0583848283444,600830
2020-02-0483848384194,100840
2020-02-0382838282170,700820
2020-01-3182848283278,900830
2020-01-3084858282694,100820
2020-01-2984858384461,200840
2020-01-2883848284783,700840
2020-01-2784848383550,500830
2020-01-2485868484392,500840
2020-01-2386878585364,000850
2020-01-2288888586869,000860
2020-01-21888886881,060,900880
2020-01-20899086882,413,900880
2020-01-178392828510,620,100850
2020-01-1682838282386,100820
2020-01-1583838282233,100820
2020-01-14828481831,300,200830
2020-01-1081838181675,400810
2020-01-09818381821,151,700820
2020-01-08838480811,709,900810
2020-01-0783848384240,200840
2020-01-0684858383469,300830

分割・併合履歴 ： [2020-08-13]1株→0.1株 [2010-04-27]1株→2株