1. HOME >
  2. 株価時系列 >
  3. 6543 >
  4. 2021年

6543 (株)日宣 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
2021-12-301,2021,2021,2021,202500601
2021-12-291,2061,2061,2061,206100603
2021-12-28---1,216-608
2021-12-271,2331,2331,2021,216700608
2021-12-241,2021,2111,2021,2031,400601.50
2021-12-231,2201,2201,2011,202800601
2021-12-221,2261,2301,2091,230600615
2021-12-211,2461,2461,2261,226200613
2021-12-201,2501,2501,2201,249500624.50
2021-12-171,2351,2351,2351,235100617.50
2021-12-161,2301,2571,2271,237700618.50
2021-12-15---1,230-615
2021-12-141,2301,2301,2301,230100615
2021-12-131,2501,2501,2171,240600620
2021-12-101,2591,2591,2591,259300629.50
2021-12-091,2401,2401,2351,235200617.50
2021-12-081,2631,2631,2211,2391,300619.50
2021-12-071,2691,2691,2521,252300626
2021-12-061,2521,2771,2521,270500635
2021-12-031,2671,2671,2401,252600626
2021-12-021,2501,2581,2401,240700620
2021-12-011,2511,2601,2511,26016,700630
2021-11-30---1,251-625.50
2021-11-291,2501,2511,2451,251600625.50
2021-11-261,2471,2511,2471,251300625.50
2021-11-251,2631,2631,2461,246200623
2021-11-241,2561,2631,2551,263900631.50
2021-11-22---1,286-643
2021-11-191,2601,2861,2561,286500643
2021-11-18---1,261-630.50
2021-11-17---1,261-630.50
2021-11-16---1,261-630.50
2021-11-15---1,261-630.50
2021-11-121,2701,2701,2611,2611,200630.50
2021-11-111,3001,3001,2721,2721,100636
2021-11-101,3001,3001,3001,300400650
2021-11-091,2751,3001,2751,300700650
2021-11-081,2691,2761,2691,275300637.50
2021-11-051,2611,2611,2601,260200630
2021-11-041,2501,2601,2501,260600630
2021-11-02---1,262-631
2021-11-011,2621,2621,2621,262100631
2021-10-29---1,290-645
2021-10-281,2901,2901,2901,290200645
2021-10-27---1,291-645.50
2021-10-261,2911,2911,2911,291200645.50
2021-10-251,2911,2911,2871,287200643.50
2021-10-221,2681,2791,2611,261300630.50
2021-10-21---1,268-634
2021-10-201,2701,2701,2561,268900634
2021-10-191,2691,2691,2681,268600634
2021-10-181,2961,2961,2861,286500643
2021-10-151,2701,2701,2701,2701,200635
2021-10-141,2561,2711,2281,2664,300633
2021-10-131,3161,3161,3161,316400658
2021-10-121,3111,3151,3011,3122,800656
2021-10-111,3071,3101,3001,300600650
2021-10-081,3081,3081,3021,302300651
2021-10-071,2851,3001,2851,300200650
2021-10-061,3071,3071,2841,284600642
2021-10-051,2841,2841,2841,284600642
2021-10-041,3161,3161,3001,314300657
2021-10-011,2991,2991,2971,297500648.50
2021-09-301,3051,3171,3051,3143,500657
2021-09-291,2801,2801,2801,280100640
2021-09-281,2981,2991,2981,299500649.50
2021-09-271,2901,2951,2781,2921,700646
2021-09-241,2811,2811,2811,281100640.50
2021-09-221,2641,2671,2561,256500628
2021-09-211,2601,2611,2551,2552,300627.50
2021-09-171,2651,2651,2651,265200632.50
2021-09-161,2651,2651,2651,265200632.50
2021-09-151,2651,2781,2421,2571,400628.50
2021-09-141,2981,2981,2501,26514,400632.50
2021-09-131,2751,2991,2751,285600642.50
2021-09-101,2991,2991,2991,299300649.50
2021-09-09---1,278-639
2021-09-081,2781,2781,2781,278100639
2021-09-071,2821,2821,2781,278400639
2021-09-061,3001,3001,2831,2831,100641.50
2021-09-031,2701,2701,2701,27016,600635
2021-09-02---1,270-635
2021-09-01---1,270-635
2021-08-311,2701,2701,2701,270100635
2021-08-301,2991,3001,2991,300600650
2021-08-271,2921,2921,2921,292200646
2021-08-261,3101,3101,3001,3051,400652.50
2021-08-251,2901,2901,2901,290100645
2021-08-241,2591,2691,2591,269200634.50
2021-08-231,2871,2891,2871,289200644.50
2021-08-201,2761,2761,2671,267500633.50
2021-08-191,2721,2781,2721,278200639
2021-08-181,2901,2901,2901,290100645
2021-08-171,2751,2991,2751,277300638.50
2021-08-16---1,305-652.50
2021-08-13---1,305-652.50
2021-08-121,3051,3101,3051,305400652.50
2021-08-111,3001,3051,2951,3056,800652.50
2021-08-101,2931,3141,2901,3001,400650
2021-08-061,2681,2691,2681,269300634.50
2021-08-051,2671,2671,2671,267100633.50
2021-08-041,2411,2661,2411,266800633
2021-08-031,2661,2711,2661,271700635.50
2021-08-021,2711,2711,2711,271200635.50
2021-07-301,2691,2741,2611,271700635.50
2021-07-291,2741,2741,2741,274200637
2021-07-281,2691,2841,2691,284200642
2021-07-271,2931,2931,2931,293400646.50
2021-07-261,3081,3081,2991,299500649.50
2021-07-211,2601,2921,2601,2782,000639
2021-07-201,2851,3011,2811,2851,600642.50
2021-07-191,3101,3111,2821,2841,800642
2021-07-161,2691,3021,2621,30013,300650
2021-07-151,2381,2401,2251,2261,300613
2021-07-141,2381,2381,2291,238600619
2021-07-131,2251,2491,2251,2382,100619
2021-07-121,2501,2501,2201,2481,000624
2021-07-091,2371,2371,2221,222400611
2021-07-08---1,237-618.50
2021-07-071,2211,2371,2191,2371,300618.50
2021-07-061,2321,2381,2321,238600619
2021-07-051,2301,2321,2301,232500616
2021-07-021,2331,2331,2331,233200616.50
2021-07-011,2331,2331,2251,2331,300616.50
2021-06-301,2261,2331,2261,233400616.50
2021-06-291,2161,2271,2161,226700613
2021-06-281,2371,2371,2171,2272,400613.50
2021-06-251,2291,2291,2221,2221,300611
2021-06-241,2181,2251,2181,225700612.50
2021-06-231,2151,2281,2151,218500609
2021-06-221,2211,2291,2131,213900606.50
2021-06-211,2201,2201,2151,2151,900607.50
2021-06-181,2211,2281,2191,219900609.50
2021-06-17---1,224-612
2021-06-161,2281,2281,2241,224200612
2021-06-15---1,223-611.50
2021-06-141,2231,2231,2231,223100611.50
2021-06-111,2401,2401,2341,234200617
2021-06-101,2231,2231,2231,223800611.50
2021-06-091,2181,2331,2181,233800616.50
2021-06-08---1,216-608
2021-06-071,2151,2181,2151,2161,300608
2021-06-041,2141,2211,2141,221200610.50
2021-06-031,2231,2231,2171,217300608.50
2021-06-021,2201,2201,2201,220300610
2021-06-011,2131,2441,2131,2442,600622
2021-05-311,2131,2131,2131,213100606.50
2021-05-281,2381,2381,2381,238100619
2021-05-271,2361,2361,2351,235200617.50
2021-05-261,2361,2361,2361,236200618
2021-05-251,2341,2341,2341,234200617
2021-05-241,2371,2371,2371,237100618.50
2021-05-211,2381,2381,2381,238300619
2021-05-201,2241,2281,2241,2271,000613.50
2021-05-191,2261,2481,2261,2262,200613
2021-05-181,2151,2261,2151,2261,100613
2021-05-171,2191,2191,2091,2101,100605
2021-05-141,2101,2121,1871,2091,200604.50
2021-05-131,1811,2181,1771,2181,500609
2021-05-121,2111,2111,2111,211100605.50
2021-05-111,2221,2221,2221,222300611
2021-05-101,2271,2271,2201,220500610
2021-05-071,2181,2271,2181,227700613.50
2021-05-061,2271,2271,2251,225200612.50
2021-04-301,2271,2271,2271,227100613.50
2021-04-281,2181,2291,2011,229500614.50
2021-04-271,2181,2181,2181,218100609
2021-04-261,2311,2311,2141,2141,400607
2021-04-231,2291,2301,1701,2302,100615
2021-04-221,2251,2361,2201,2201,300610
2021-04-211,2351,2351,2261,233800616.50
2021-04-201,2351,2351,2301,235700617.50
2021-04-191,2301,2331,2301,230900615
2021-04-161,2401,2551,2271,251700625.50
2021-04-151,2221,2411,2221,2402,100620
2021-04-141,2501,2531,2181,2307,700615
2021-04-131,2341,2521,2301,2412,000620.50
2021-04-121,2341,2341,2341,234300617
2021-04-091,2261,2351,2261,234500617
2021-04-081,2331,2331,2291,229200614.50
2021-04-071,2281,2301,2281,229300614.50
2021-04-061,2381,2381,2221,232500616
2021-04-051,2261,2291,2091,2291,400614.50
2021-04-021,2261,2351,2131,2353,100617.50
2021-04-011,2381,2431,2281,228800614
2021-03-31---1,238-619
2021-03-301,2301,2381,2201,238300619
2021-03-291,2471,2481,2211,223600611.50
2021-03-261,2181,2181,2181,218400609
2021-03-251,2501,2501,2151,2171,700608.50
2021-03-241,2471,2471,2321,2322,900616
2021-03-231,2341,2591,2341,254500627
2021-03-221,2521,2611,2441,2451,600622.50
2021-03-191,2391,2391,2291,229700614.50
2021-03-181,2371,2411,2371,2391,100619.50
2021-03-171,2231,2571,2231,2311,100615.50
2021-03-161,2211,2641,2211,2412,300620.50
2021-03-151,2211,2211,2201,2212,500610.50
2021-03-121,2091,2211,2061,2211,600610.50
2021-03-111,2171,2211,2171,221600610.50
2021-03-101,2211,2211,2201,221700610.50
2021-03-091,2171,2171,2171,217400608.50
2021-03-081,2211,2211,2171,217500608.50
2021-03-051,1971,2411,1971,211600605.50
2021-03-041,1931,2011,1921,2001,300600
2021-03-031,1831,1991,1811,1961,700598
2021-03-021,2601,2601,1811,1815,900590.50
2021-03-011,2751,2861,2601,2601,100630
2021-02-261,2851,2991,2531,2751,100637.50
2021-02-251,3231,3301,2951,3103,200655
2021-02-241,3511,3861,3501,3653,700682.50
2021-02-221,3281,3611,3281,3555,000677.50
2021-02-191,3351,3401,3161,3233,100661.50
2021-02-181,3731,3731,3121,3443,400672
2021-02-171,3791,3841,3701,3732,000686.50
2021-02-161,3741,3871,3651,3703,200685
2021-02-151,3541,3751,3541,3642,600682
2021-02-121,3511,3701,3511,3566,000678
2021-02-101,3351,3451,3301,3456,400672.50
2021-02-091,3281,3281,3181,3281,300664
2021-02-081,3181,3301,3161,3161,900658
2021-02-051,3141,3171,3101,3171,200658.50
2021-02-041,3021,3101,2991,3061,400653
2021-02-031,3101,3101,2991,3051,900652.50
2021-02-021,2881,2991,2881,2991,800649.50
2021-02-011,2911,3001,2911,2911,700645.50
2021-01-291,2931,3001,2911,2911,500645.50
2021-01-281,2851,2921,2791,2913,500645.50
2021-01-271,2941,2951,2881,2883,100644
2021-01-261,3001,3091,2871,28725,400643.50
2021-01-251,3011,3101,2861,30313,300651.50
2021-01-221,2891,3181,2891,3014,000650.50
2021-01-211,2881,2941,2831,2943,400647
2021-01-201,2511,2881,2511,2883,700644
2021-01-191,2911,2911,2711,271300635.50
2021-01-181,3001,3031,2981,299900649.50
2021-01-151,3051,3051,2501,2953,600647.50
2021-01-141,3251,3251,3001,3052,800652.50
2021-01-131,2891,3111,2891,2952,300647.50
2021-01-121,2781,2801,2681,2681,300634
2021-01-081,2751,2801,2621,2751,100637.50
2021-01-071,2701,2701,2601,2621,000631
2021-01-061,2201,2601,2201,2601,000630
2021-01-051,2701,2701,2221,2311,300615.50
2021-01-041,2881,2881,2741,274700637

分割・併合履歴 ： [2022-08-30]1株→2株