1. HOME >
  2. 株価時系列 >
  3. 6265

6265 (株)妙徳 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
2021-12-082,0202,0502,0202,0306002,030
2021-12-072,0502,0502,0102,0111,9002,011
2021-12-061,9702,0341,9602,0001,0002,000
2021-12-031,9691,9691,9401,9691,0001,969
2021-12-021,9551,9701,9391,9391,4001,939
2021-12-011,9781,9781,9381,9768001,976
2021-11-302,1172,1171,9921,9931,0001,993
2021-11-292,0322,0321,9261,9775,4001,977
2021-11-262,1772,1772,0002,0856,2002,085
2021-11-252,2182,2202,1612,1771,7002,177
2021-11-242,2032,2532,1962,1969002,196
2021-11-222,1792,2632,1562,2221,9002,222
2021-11-192,2302,2302,1792,1937,8002,193
2021-11-182,2722,2972,2012,2483,8002,248
2021-11-172,1102,3002,1102,27212,9002,272
2021-11-162,1342,1472,1162,1341,6002,134
2021-11-152,0752,1492,0192,1498,0002,149
2021-11-122,0382,2002,0382,0805,0002,080
2021-11-112,1212,1212,0382,0385002,038
2021-11-102,1902,1902,1212,1533,4002,153
2021-11-092,1572,1902,1572,1905,1002,190
2021-11-082,1552,1652,1012,1365,2002,136
2021-11-052,0932,0942,0552,0552,1002,055
2021-11-042,0902,0932,0352,0932,2002,093
2021-11-021,9952,1001,9952,0714,5002,071
2021-11-012,0002,0951,9771,9771,3001,977
2021-10-291,9461,9701,9201,9701,5001,970
2021-10-281,9561,9581,9561,9587001,958
2021-10-271,9501,9581,9501,9582001,958
2021-10-261,9601,9651,9501,9522,0001,952
2021-10-251,9621,9621,9511,9511,6001,951
2021-10-221,9811,9811,9511,9623,0001,962
2021-10-212,1392,0301,9501,9645,9001,964
2021-10-202,1392,1582,0172,0626,2002,062
2021-10-192,0552,1112,0552,0894,1002,089
2021-10-181,9912,0521,9912,0524,5002,052
2021-10-151,9522,0341,9421,9833,5001,983
2021-10-141,9301,9831,9221,9521,9001,952
2021-10-131,8991,9201,8991,9201,5001,920
2021-10-121,9001,9151,8751,8992,0001,899
2021-10-111,8691,8831,8451,8833,3001,883
2021-10-081,8291,8291,8291,8292001,829
2021-10-071,8191,8291,8191,8291,4001,829
2021-10-061,8001,8271,8001,8072,0001,807
2021-10-051,8501,8501,7711,7904,8001,790
2021-10-041,8811,8831,8501,8502,7001,850
2021-10-011,8511,8701,8511,8522,0001,852
2021-09-301,8741,8741,8511,8571,5001,857
2021-09-291,8521,8621,8311,8602,1001,860
2021-09-281,8321,8701,8151,8525,7001,852
2021-09-271,8001,8481,8001,8484,7001,848
2021-09-241,7831,8051,7801,7975,8001,797
2021-09-221,7691,7831,7691,7833,9001,783
2021-09-211,7441,7591,7431,7592,2001,759
2021-09-171,7631,7691,7561,7681,6001,768
2021-09-161,7311,7611,7311,7611,5001,761
2021-09-151,7201,7311,7201,7313001,731
2021-09-141,7621,7621,7501,7607001,760
2021-09-131,7541,7541,7521,7521,1001,752
2021-09-101,7551,7741,7531,7551,6001,755
2021-09-091,7691,7691,7561,7582,4001,758
2021-09-081,7501,7691,7501,7695001,769
2021-09-071,7631,7841,7321,7441,8001,744
2021-09-061,7881,7881,7621,7621,5001,762
2021-09-031,7401,7651,7391,7653,0001,765
2021-09-021,7261,7411,7251,7403,8001,740
2021-09-011,7101,7211,7101,7211,1001,721
2021-08-311,7201,7241,7151,7241,2001,724
2021-08-301,7201,7201,7201,7205001,720
2021-08-271,7031,7031,7031,7031001,703
2021-08-261,7101,7101,7031,7032001,703
2021-08-251,7041,7291,7041,7287001,728
2021-08-241,7261,7271,7041,7188001,718
2021-08-231,7191,7371,7001,7271,8001,727
2021-08-201,6801,7011,6791,6925,0001,692
2021-08-191,7061,7151,7001,7003,1001,700
2021-08-181,6781,7201,6781,7201,7001,720
2021-08-171,6921,7001,6711,6904,8001,690
2021-08-161,7001,7051,6651,6925,6001,692
2021-08-131,7261,7331,6791,7277,9001,727
2021-08-121,8001,8141,7101,73034,5001,730
2021-08-111,6321,6741,6321,6634,9001,663
2021-08-101,6421,6421,6231,62812,4001,628
2021-08-06---1,640-1,640
2021-08-051,6261,6401,6261,6403001,640
2021-08-041,6401,6441,6161,6161,0001,616
2021-08-031,6461,6461,6381,6382001,638
2021-08-021,6291,6431,6291,6432001,643
2021-07-30---1,643-1,643
2021-07-291,6291,6431,6291,6432001,643
2021-07-281,6331,6441,6261,6446001,644
2021-07-271,6461,6461,6271,6444001,644
2021-07-261,6331,6521,6241,6461,7001,646
2021-07-21---1,636-1,636
2021-07-201,6341,6551,6341,6361,8001,636
2021-07-191,6501,6571,6381,6578001,657
2021-07-161,6591,6591,6581,6582001,658
2021-07-15---1,660-1,660
2021-07-141,6501,6601,6501,6601,4001,660
2021-07-131,6521,6521,6521,6521001,652
2021-07-121,6491,6531,6321,6521,7001,652
2021-07-091,6411,6491,6321,6492,0001,649
2021-07-081,6601,6601,6601,6601001,660
2021-07-07---1,657-1,657
2021-07-06---1,657-1,657
2021-07-051,6571,6571,6571,6571001,657
2021-07-021,6411,6411,6411,6413001,641
2021-07-011,6351,6411,6351,6413001,641
2021-06-30---1,641-1,641
2021-06-291,6391,6421,6391,6413,9001,641
2021-06-281,6491,6561,6491,6549001,654
2021-06-251,6481,6481,6481,6484001,648
2021-06-24---1,633-1,633
2021-06-231,6331,6331,6331,6332001,633
2021-06-221,6331,6331,6331,6331001,633
2021-06-211,6331,6331,6331,6333001,633
2021-06-181,6451,6481,6261,6484001,648
2021-06-171,6491,6491,6321,6481,0001,648
2021-06-161,6491,6491,6481,6496001,649
2021-06-151,6311,6501,6311,6501,0001,650
2021-06-141,6321,6321,6321,6321001,632
2021-06-111,6391,6591,6391,6598001,659
2021-06-101,6281,6591,6281,6386001,638
2021-06-091,6431,6611,6431,6612001,661
2021-06-081,6221,6741,6221,6533,4001,653
2021-06-071,6231,6251,6131,6201,3001,620
2021-06-04---1,609-1,609
2021-06-031,6091,6091,6091,6091,4001,609
2021-06-021,6251,6251,6061,6095001,609
2021-06-011,6281,6281,6001,6001,1001,600
2021-05-311,6311,6371,6171,6286001,628
2021-05-281,6331,6331,6291,6311,9001,631
2021-05-271,6271,6271,6271,6275001,627
2021-05-261,6331,6351,6171,6357001,635
2021-05-251,6001,6331,6001,6334,6001,633
2021-05-241,6001,6001,5971,6008001,600
2021-05-211,6001,6001,5931,6002,1001,600
2021-05-201,5861,5991,5861,5992,0001,599
2021-05-191,5911,5911,5901,5904001,590
2021-05-181,5911,6061,5861,6003,9001,600
2021-05-171,6201,6241,6051,6052,5001,605
2021-05-141,6131,6141,5931,6089001,608
2021-05-131,5871,6051,5871,5921,2001,592
2021-05-121,6051,6101,6051,6052,1001,605
2021-05-111,6201,6301,6201,6201,3001,620
2021-05-101,6231,6331,6181,6181,3001,618
2021-05-071,6251,6251,6231,6236001,623
2021-05-061,6061,6101,6061,6101,4001,610
2021-04-301,6231,6231,6021,6021,6001,602
2021-04-28---1,605-1,605
2021-04-27---1,605-1,605
2021-04-26---1,605-1,605
2021-04-231,6051,6051,6051,6052001,605
2021-04-221,6161,6161,6161,6162001,616
2021-04-211,6161,6161,6101,6152,0001,615
2021-04-201,6261,6541,6251,6267001,626
2021-04-191,6221,6651,6201,6471,0001,647
2021-04-161,6051,6211,6051,6213001,621
2021-04-15---1,615-1,615
2021-04-141,6291,6291,6051,6152,1001,615
2021-04-131,6041,6291,6041,6295001,629
2021-04-121,6211,6221,6091,6092,2001,609
2021-04-091,6451,6481,6001,6153,2001,615
2021-04-081,6371,6391,6351,6356001,635
2021-04-071,6611,6611,6361,6362001,636
2021-04-061,6541,6601,6331,6331,2001,633
2021-04-051,6211,6501,6211,6353,0001,635
2021-04-021,6171,6231,6101,6196001,619
2021-04-011,6141,6141,6141,6141001,614
2021-03-311,6211,6211,6131,6133001,613
2021-03-301,6051,6131,5951,6018001,601
2021-03-291,6161,6341,6061,6073,0001,607
2021-03-261,6111,6211,6111,6129001,612
2021-03-251,6001,6311,6001,6102,1001,610
2021-03-241,6131,6141,6021,6022,6001,602
2021-03-231,6351,6351,6291,6293001,629
2021-03-221,6371,6371,6301,6307001,630
2021-03-191,6701,6701,6301,6382,9001,638
2021-03-181,6791,6841,6751,6782,3001,678
2021-03-171,6481,6751,6351,6751,3001,675
2021-03-161,6451,6471,6351,6371,8001,637
2021-03-151,6441,6451,6291,6376001,637
2021-03-121,6181,6461,6181,6461,4001,646
2021-03-111,6211,6341,6081,6192,2001,619
2021-03-101,6001,6221,6001,6221,1001,622
2021-03-091,5991,6101,5931,5961,1001,596
2021-03-081,6151,6151,5981,5992,6001,599
2021-03-051,6151,6281,5981,6007,2001,600
2021-03-041,6061,6151,6061,6152001,615
2021-03-031,5921,6691,5921,6161,7001,616
2021-03-021,6131,6131,5901,5903,9001,590
2021-03-011,6161,6311,6071,6132,4001,613
2021-02-261,6181,6561,6141,6162,8001,616
2021-02-251,6471,6471,6211,6431,3001,643
2021-02-241,6631,6731,6401,6401,4001,640
2021-02-221,6551,6871,6361,6691,3001,669
2021-02-191,6621,6921,6371,6552,1001,655
2021-02-181,6981,6991,6291,6659,2001,665
2021-02-171,6611,6961,6611,6803,6001,680
2021-02-161,6501,7031,6271,66012,1001,660
2021-02-151,6421,6571,6001,62329,0001,623
2021-02-121,7581,7871,7551,76210,6001,762
2021-02-101,7201,7551,7201,7554,9001,755
2021-02-091,7571,7571,7161,7433,6001,743
2021-02-081,7201,7351,7201,7343,9001,734
2021-02-051,7191,7201,7011,7011,9001,701
2021-02-041,7181,7201,7011,7011,7001,701
2021-02-031,7081,7271,7051,7101,0001,710
2021-02-021,7151,7181,7101,7186001,718
2021-02-011,6891,7191,6851,6894,5001,689
2021-01-291,7051,7251,6981,7033,2001,703
2021-01-281,7021,7201,7011,7041,6001,704
2021-01-271,7501,7501,7251,7343,1001,734
2021-01-261,7341,7361,7181,7212,3001,721
2021-01-251,7051,7381,7051,7282,0001,728
2021-01-221,7051,7191,7001,7161,8001,716
2021-01-211,7331,7331,7021,7041,5001,704
2021-01-201,7151,7151,6511,71512,1001,715
2021-01-191,7101,7261,6971,7137,7001,713
2021-01-181,7081,7451,7031,7203,3001,720
2021-01-151,7611,7831,7061,72217,3001,722
2021-01-141,8691,8701,7601,76129,3001,761
2021-01-131,7201,9301,7201,83678,0001,836
2021-01-121,6631,7141,6631,71411,2001,714
2021-01-081,6761,6951,6701,6806,5001,680
2021-01-071,6901,7081,6781,6873,7001,687
2021-01-061,6961,7001,6901,6907001,690
2021-01-051,6811,7071,6761,6961,8001,696
2021-01-041,7421,7421,6861,6901,7001,690

分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株