1. HOME >
  2. 株価時系列 >
  3. 5189 >
  4. 2016年

5189 櫻護謨(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3039640438740416,0002,020
2016-12-293943963933958,0001,975
2016-12-284004064004067,0002,030
2016-12-274134134134133,0002,065
2016-12-264134134134131,0002,065
2016-12-2140740740140511,0002,025
2016-12-204094154064156,0002,075
2016-12-1940040940040918,0002,045
2016-12-1639040039040024,0002,000
2016-12-1538539238239112,0001,955
2016-12-143783853783853,0001,925
2016-12-133733803733789,0001,890
2016-12-1237838437737811,0001,890
2016-12-093813813783786,0001,890
2016-12-083723783713767,0001,880
2016-12-0737838836737030,0001,850
2016-12-063803823773785,0001,890
2016-12-0237338035838016,0001,900
2016-12-0136438035937337,0001,865
2016-11-3036737536436412,0001,820
2016-11-293553593553597,0001,795
2016-11-213563603563595,0001,795
2016-11-183633673633672,0001,835
2016-11-163633633633632,0001,815
2016-11-153603603563562,0001,780
2016-11-113633643633642,0001,820
2016-11-103583643583642,0001,820
2016-11-093583583583581,0001,790
2016-11-083593593593592,0001,795
2016-11-043603603603601,0001,800
2016-10-313543683543689,0001,840
2016-10-2834435534435411,0001,770
2016-10-2734234833634813,0001,740
2016-10-203403423403422,0001,710
2016-10-193393403393405,0001,700
2016-10-173403403333335,0001,665
2016-10-123453453453451,0001,725
2016-10-063373373373371,0001,685
2016-10-043343423343424,0001,710
2016-09-303383403383402,0001,700
2016-09-293383383323322,0001,660
2016-09-273383383383381,0001,690
2016-09-263343343343341,0001,670
2016-09-233373373373372,0001,685
2016-09-203363363363361,0001,680
2016-09-163363493363494,0001,745
2016-09-153483483483481,0001,740
2016-09-143403403403401,0001,700
2016-09-133413413413411,0001,705
2016-09-123423483423473,0001,735
2016-09-093503603503503,0001,750
2016-09-083503503503501,0001,750
2016-09-073343493343499,0001,745
2016-09-013353493353397,0001,695
2016-08-313323343323342,0001,670
2016-08-293373373373371,0001,685
2016-08-263373373373371,0001,685
2016-08-253493493373377,0001,685
2016-08-233503503503501,0001,750
2016-08-173483513483515,0001,755
2016-08-153443453443452,0001,725
2016-08-123443443443441,0001,720
2016-08-083393453393456,0001,725
2016-08-053393393393395,0001,695
2016-08-043313393313395,0001,695
2016-07-293273313273313,0001,655
2016-07-283283343283344,0001,670
2016-07-273493593433595,0001,795
2016-07-263433433433431,0001,715
2016-07-253433433363369,0001,680
2016-07-153363363353357,0001,675
2016-07-143353353333333,0001,665
2016-07-133203333203337,0001,665
2016-07-123233233233231,0001,615
2016-07-113223233213234,0001,615
2016-07-053203203153153,0001,575
2016-07-013173203133205,0001,600
2016-06-303183183183181,0001,590
2016-06-293173173153153,0001,575
2016-06-283173173173171,0001,585
2016-06-273133133133132,0001,565
2016-06-243223223223222,0001,610
2016-06-163223223223221,0001,610
2016-06-153283283283281,0001,640
2016-06-143243333213228,0001,610
2016-06-133393403393402,0001,700
2016-06-103513523513523,0001,760
2016-06-093453523453526,0001,760
2016-06-073403453403455,0001,725
2016-06-033413413393393,0001,695
2016-06-023443443443441,0001,720
2016-05-303453453453454,0001,725
2016-05-263423423423423,0001,710
2016-05-2534234333533815,0001,690
2016-05-233483503463506,0001,750
2016-05-193503503473473,0001,735
2016-05-163483503483502,0001,750
2016-05-133643723643729,0001,860
2016-05-123443643413648,0001,820
2016-05-113473473473471,0001,735
2016-04-283633633633631,0001,815
2016-04-273603633603639,0001,815
2016-04-253643643643642,0001,820
2016-04-223633633633631,0001,815
2016-04-203603603603601,0001,800
2016-04-193493553493555,0001,775
2016-04-183553553393499,0001,745
2016-04-143493493493491,0001,745
2016-04-133403403403403,0001,700
2016-04-123403403403403,0001,700
2016-03-313463463463463,0001,730
2016-03-293463463403404,0001,700
2016-03-253413463413462,0001,730
2016-03-223403463403446,0001,720
2016-03-183463463463463,0001,730
2016-03-173443443443444,0001,720
2016-03-153443443443442,0001,720
2016-03-143433433433431,0001,715
2016-03-113313313313311,0001,655
2016-03-103303313303316,0001,655
2016-03-083303303303302,0001,650
2016-03-073353353353352,0001,675
2016-03-043333353333354,0001,675
2016-03-0332633332633312,0001,665
2016-03-023313333313333,0001,665
2016-02-293263263233232,0001,615
2016-02-263283303263304,0001,650
2016-02-253263363263365,0001,680
2016-02-183303353303354,0001,675
2016-02-173363363303303,0001,650
2016-02-153383383383381,0001,690
2016-02-123263263063066,0001,530
2016-02-103263263263263,0001,630
2016-02-093263263263263,0001,630
2016-02-083263323263325,0001,660
2016-02-053273273183185,0001,590
2016-02-023433433433431,0001,715
2016-02-013403483403486,0001,740
2016-01-283403403403406,0001,700
2016-01-273363403363402,0001,700
2016-01-253363363363361,0001,680
2016-01-223253343253346,0001,670
2016-01-213333333333334,0001,665
2016-01-203333343303309,0001,650
2016-01-183313333283337,0001,665
2016-01-153473473473471,0001,735
2016-01-143403403363366,0001,680
2016-01-123563563563561,0001,780
2016-01-063483483483481,0001,740

分割・併合履歴 ： [2023-09-28]1株→2株 [2018-09-26]1株→0.1株