6620 宮越ホールディングス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-08808808731788151,800788
2022-12-0780080679780557,700805
2022-12-06820829797797215,000797
2022-12-0586288184887725,400877
2022-12-0287287285185620,700856
2022-12-0189189187287614,900876
2022-11-3089789787488416,000884
2022-11-2990690689089710,000897
2022-11-2892592589790617,900906
2022-11-2590792190091427,600914
2022-11-2489190289190110,300901
2022-11-2290990989089620,300896
2022-11-2189291989190515,700905
2022-11-1890493089089537,300895
2022-11-1789392889391914,800919
2022-11-1687691087190831,900908
2022-11-1588388786188122,600881
2022-11-1487889587087025,700870
2022-11-1187788784888237,700882
2022-11-1087888786586617,500866
2022-11-0989789788289312,100893
2022-11-0886488185788124,700881
2022-11-0787487684684926,400849
2022-11-0488188186086017,500860
2022-11-0288789487887829,200878
2022-11-018848948788816,900881
2022-10-3189691587289427,400894
2022-10-28831896830896117,400896
2022-10-2785986683183838,200838
2022-10-2687890085985922,700859
2022-10-2585689585688328,500883
2022-10-2488088085585518,000855
2022-10-2189589588088210,000882
2022-10-2089689688389314,500893
2022-10-1989389888389818,200898
2022-10-1889491389489612,700896
2022-10-178919048858948,200894
2022-10-1488190988190630,200906
2022-10-1388488485985923,800859
2022-10-1288989286988016,300880
2022-10-1190992088389150,300891
2022-10-0791693991693522,600935
2022-10-0693194792693123,500931
2022-10-0591893891893126,900931
2022-10-0488491988191633,100916
2022-10-0385188585188423,500884
2022-09-3086988285887818,800878
2022-09-2988990387088236,300882
2022-09-2883486082586064,500860
2022-09-2783784982783721,400837
2022-09-2684885080883933,100839
2022-09-2288488485786662,100866
2022-09-2192292289789934,600899
2022-09-2090493090492220,000922
2022-09-1691891890390422,500904
2022-09-1591592090891327,600913
2022-09-1494394390891343,100913
2022-09-139589589459518,100951
2022-09-1295095694294613,100946
2022-09-0995196395195117,700951
2022-09-0896096495395815,900958
2022-09-0798098093594522,800945
2022-09-0695399095098027,400980
2022-09-0596396393595821,900958
2022-09-0296896893895025,100950
2022-09-0197598695795733,200957
2022-08-3198399097298618,600986
2022-08-309771,00097798619,400986
2022-08-2997498896597719,000977
2022-08-269971,00298298223,400982
2022-08-259941,01099499917,300999
2022-08-2497499897499231,400992
2022-08-2397499296998320,500983
2022-08-2298599097398914,400989
2022-08-199921,00998598622,700986
2022-08-181,0041,00498199027,800990
2022-08-171,0391,0391,0061,00621,9001,006
2022-08-161,0241,0521,0241,03939,3001,039
2022-08-151,0201,0241,0101,02410,8001,024
2022-08-121,0011,0241,0011,01732,7001,017
2022-08-101,0141,01499299720,600997
2022-08-099941,0149921,01421,6001,014
2022-08-081,0011,00197499545,400995
2022-08-051,0261,0269911,01728,4001,017
2022-08-041,0001,0269881,02629,6001,026
2022-08-039941,01699199919,600999
2022-08-021,0151,0159961,00225,6001,002
2022-08-011,0301,0309981,03047,2001,030
2022-07-291,0401,04098899791,800997
2022-07-289511,0479431,047133,2001,047
2022-07-2795895893794114,100941
2022-07-2695996294795411,300954
2022-07-2594396193396118,400961
2022-07-2294596393595316,300953
2022-07-2192695992695917,000959
2022-07-2092594391693528,600935
2022-07-1991392790492418,000924
2022-07-1593093090291310,300913
2022-07-1491093090492633,200926
2022-07-1391791988991020,300910
2022-07-1294394391492318,000923
2022-07-1193994591794425,100944
2022-07-0891393490191243,600912
2022-07-0789191889091219,400912
2022-07-0689791088688627,900886
2022-07-0590391389791222,800912
2022-07-0488991088589522,700895
2022-07-0194894886788564,300885
2022-06-30935978927939125,700939
2022-06-2988193686292578,700925
2022-06-2884988684988643,900886
2022-06-2785787084785521,900855
2022-06-2486386685586620,700866
2022-06-2383785583285527,300855
2022-06-2285386083283822,600838
2022-06-2183785882684538,900845
2022-06-2085085381682428,400824
2022-06-1783084882384333,000843
2022-06-1685286983884033,700840
2022-06-1583885883485041,500850
2022-06-1484385183183632,800836
2022-06-1388388485786038,500860
2022-06-1092992990490533,800905
2022-06-0992393690292938,900929
2022-06-0892594390592651,600926
2022-06-07970994926932143,000932
2022-06-0692094689394277,700942
2022-06-0389292087691087,600910
2022-06-0285286883586547,600865
2022-06-0185185984785721,800857
2022-05-3186086584785033,900850
2022-05-3085086084686051,700860
2022-05-2785185183583935,900839
2022-05-2683685883684432,600844
2022-05-2585085083083528,200835
2022-05-2484584883484132,500841
2022-05-2385386384585442,900854
2022-05-2084385383784727,700847
2022-05-1983685483185140,500851
2022-05-1886186283785125,400851
2022-05-1784584783284642,100846
2022-05-1683386583386443,400864
2022-05-1381583881283556,200835
2022-05-1282683080080039,800800
2022-05-1181884481883424,800834
2022-05-1083183180182463,200824
2022-05-0984984981483168,800831
2022-05-0686387384385753,500857
2022-05-0286287084985516,800855
2022-04-2884986484486436,900864
2022-04-2783285381785060,300850
2022-04-2685885883183944,100839
2022-04-2584089284086268,000862
2022-04-2284485683485335,700853
2022-04-2186187285185326,400853
2022-04-2085886384785324,100853
2022-04-1985386584985237,900852
2022-04-1886186183985345,200853
2022-04-1586887786086930,400869
2022-04-1487290086287651,700876
2022-04-1384287884287731,000877
2022-04-1283486383484137,200841
2022-04-1185987184384943,000849
2022-04-0886388085985955,800859
2022-04-0790490485285875,900858
2022-04-0690391188790436,800904
2022-04-0592192190491349,000913
2022-04-0490491689091632,500916
2022-04-0191892188989941,500899
2022-03-3192893691493237,600932
2022-03-3091693491193472,200934
2022-03-2988590988090654,300906
2022-03-2890390387387842,000878
2022-03-2589990388490334,600903
2022-03-2490090388089835,500898
2022-03-2388391288390956,200909
2022-03-2289890087387953,800879
2022-03-1887689486989260,200892
2022-03-1786388786288480,400884
2022-03-1685285682785464,600854
2022-03-1583685582385350,600853
2022-03-1481584481182169,200821
2022-03-1184884881281756,800817
2022-03-1083186382986387,700863
2022-03-09799825797800101,900800
2022-03-0879381978779477,500794
2022-03-0781081379080373,000803
2022-03-0485485481682474,800824
2022-03-0384386484085975,100859
2022-03-0284685182283444,700834
2022-03-0186087285586132,900861
2022-02-2883286283285438,500854
2022-02-2582185682185489,000854
2022-02-24813838803815117,600815
2022-02-22841855810820105,300820
2022-02-2187087285686851,700868
2022-02-1888989387188560,500885
2022-02-1791791789589630,800896
2022-02-1692993490792337,600923
2022-02-1588893388889953,300899
2022-02-1493493488089775,100897
2022-02-1094596493195946,500959
2022-02-0994995993494231,400942
2022-02-0895595994295124,800951
2022-02-0796296394094827,400948
2022-02-0494196493896325,000963
2022-02-0397097193995444,100954
2022-02-0295298094398046,300980
2022-02-0193096392693764,700937
2022-01-3190593190593045,000930
2022-01-2887591886891784,800917
2022-01-27915916857862133,900862
2022-01-2689292288590077,700900
2022-01-2591791787988881,600888
2022-01-24917941895930115,500930
2022-01-2190993287592894,400928
2022-01-2088593787992999,500929
2022-01-19918940892899246,500899
2022-01-1897198093693959,500939
2022-01-1796798595896743,300967
2022-01-1497297894896797,700967
2022-01-131,0261,02698598548,000985
2022-01-121,0041,0291,0041,02946,5001,029
2022-01-119861,00097799948,400999
2022-01-071,0021,01597398895,600988
2022-01-061,0671,0769721,002321,3001,002
2022-01-051,0301,03098799285,300992
2022-01-041,0311,0351,0111,02463,7001,024

分割・併合履歴 : なし