1. HOME >
  2. 株価時系列 >
  3. 7172 >
  4. 2020年

7172 (株)ジャパンインベストメントアドバイザー 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
2020-12-301,3121,3421,3071,332192,6001,332
2020-12-291,2711,3291,2681,320301,4001,320
2020-12-281,3251,3251,2701,280455,2001,280
2020-12-251,3221,3401,3001,330254,1001,330
2020-12-241,3011,3411,3011,331300,7001,331
2020-12-231,2861,2971,2591,295267,8001,295
2020-12-221,3201,3201,2551,261397,9001,261
2020-12-211,3551,3631,3021,315270,2001,315
2020-12-181,3351,3631,3261,339295,9001,339
2020-12-171,3901,3981,3371,343439,5001,343
2020-12-161,4501,4501,3701,401580,3001,401
2020-12-151,4891,4941,4551,463240,3001,463
2020-12-141,4991,5201,4901,504242,1001,504
2020-12-111,4651,4991,4501,482169,9001,482
2020-12-101,5041,5041,4641,467167,7001,467
2020-12-091,5001,5141,4871,502203,6001,502
2020-12-081,4361,4951,4251,494178,1001,494
2020-12-071,5061,5061,4551,455268,0001,455
2020-12-041,5151,5151,4681,500207,4001,500
2020-12-031,5171,5411,4971,515277,7001,515
2020-12-021,4711,5251,4671,522420,2001,522
2020-12-011,4251,4931,4251,485384,0001,485
2020-11-301,5051,5061,4161,416745,6001,416
2020-11-271,3921,5441,3901,5201,596,0001,520
2020-11-261,4121,4301,3781,404318,4001,404
2020-11-251,4711,5021,4351,435471,7001,435
2020-11-241,3931,4351,3751,428508,4001,428
2020-11-201,3301,3481,2971,336336,4001,336
2020-11-191,3851,3951,3351,341438,4001,341
2020-11-181,4361,4581,3901,395413,3001,395
2020-11-171,5191,5191,4451,453342,9001,453
2020-11-161,5131,5331,4321,489402,4001,489
2020-11-131,4991,5131,4571,473372,1001,473
2020-11-121,5431,5871,4911,513519,7001,513
2020-11-111,4991,5811,4951,573793,6001,573
2020-11-101,4891,5671,4541,4821,354,4001,482
2020-11-091,3651,4101,3551,393561,6001,393
2020-11-061,2861,3471,2851,339476,7001,339
2020-11-051,2411,2951,2351,288708,6001,288
2020-11-041,2641,2821,1941,211672,0001,211
2020-11-021,3061,3931,2301,251957,1001,251
2020-10-301,2871,2951,2121,243570,2001,243
2020-10-291,2721,2961,2391,257576,5001,257
2020-10-281,3361,3651,2951,302342,3001,302
2020-10-271,2891,3501,2781,350316,6001,350
2020-10-261,4091,4251,3131,314562,3001,314
2020-10-231,3591,3861,3111,379459,8001,379
2020-10-221,4301,4451,3391,343664,2001,343
2020-10-211,3951,4291,3891,424443,8001,424
2020-10-201,3451,4021,3351,383431,3001,383
2020-10-191,3011,3511,2961,343349,9001,343
2020-10-161,3191,3351,2761,296390,9001,296
2020-10-151,3261,3521,3111,320365,6001,320
2020-10-141,3191,3311,2961,319429,7001,319
2020-10-131,3851,3851,3131,318602,6001,318
2020-10-121,4131,4231,3651,375422,7001,375
2020-10-091,4331,4691,3921,413841,8001,413
2020-10-081,4051,5121,3811,4481,203,8001,448
2020-10-071,3881,4011,3561,401433,4001,401
2020-10-061,3681,4091,3481,379763,3001,379
2020-10-051,3371,3731,3311,364908,2001,364
2020-10-021,3311,3561,2701,2801,301,5001,280
2020-09-301,1731,2401,1611,230837,5001,230
2020-09-291,1351,1771,1281,165359,9001,165
2020-09-281,1921,2001,1261,145476,1001,145
2020-09-251,1971,2151,1801,185289,7001,185
2020-09-241,2001,2221,1741,195485,4001,195
2020-09-231,2001,2221,1711,208391,7001,208
2020-09-181,1901,2101,1811,206358,8001,206
2020-09-171,2181,2291,1871,187352,6001,187
2020-09-161,2221,2281,1801,218677,3001,218
2020-09-151,2111,2231,1671,2171,034,5001,217
2020-09-141,2481,2581,2061,212919,5001,212
2020-09-111,2041,2121,1601,212577,0001,212
2020-09-101,1701,2061,1511,181763,7001,181
2020-09-091,1351,1701,1131,156539,8001,156
2020-09-081,1101,1651,1101,164723,9001,164
2020-09-071,0651,1211,0591,095547,2001,095
2020-09-041,0231,0631,0151,051365,8001,051
2020-09-031,0531,0771,0421,053531,8001,053
2020-09-021,0601,0691,0201,029396,9001,029
2020-09-011,0231,0481,0151,047291,6001,047
2020-08-311,0131,0461,0071,031466,3001,031
2020-08-281,0101,034965976778,900976
2020-08-271,0571,0731,0101,016691,3001,016
2020-08-261,0301,0651,0171,046946,1001,046
2020-08-251,0211,0341,0081,022581,4001,022
2020-08-241,1031,1089999991,702,700999
2020-08-211,0181,1281,0091,1182,887,1001,118
2020-08-201,0181,0369951,004724,5001,004
2020-08-191,0111,0359951,018617,1001,018
2020-08-189961,0159721,013854,9001,013
2020-08-171,0381,052994999746,600999
2020-08-149971,0399861,038921,8001,038
2020-08-131,0101,0169851,002604,1001,002
2020-08-121,0021,023975998354,600998
2020-08-11953992940987493,000987
2020-08-07920955911938599,000938
2020-08-069409689189321,247,100932
2020-08-059859889279361,512,300936
2020-08-049561,0589561,0033,052,2001,003
2020-08-03911941896941529,000941
2020-07-318308417887911,233,900791
2020-07-308348698298341,182,800834
2020-07-29853865808823450,700823
2020-07-28891902865868230,400868
2020-07-27890912871896469,500896
2020-07-22881918875901273,400901
2020-07-21893901872881549,500881
2020-07-20881909854902606,100902
2020-07-17910914867878369,000878
2020-07-16916955904912624,800912
2020-07-15900920885904328,600904
2020-07-14870895870893273,900893
2020-07-13874917870893712,200893
2020-07-10901902843846742,300846
2020-07-09991991901913734,700913
2020-07-089711,007967991261,600991
2020-07-071,0111,022965979301,700979
2020-07-069741,0109601,006304,7001,006
2020-07-039761,000959974349,400974
2020-07-021,0151,021957961493,100961
2020-07-011,0321,0531,0031,024419,5001,024
2020-06-301,0421,0949931,021882,2001,021
2020-06-291,0021,009953966600,500966
2020-06-261,0571,0671,0191,049419,9001,049
2020-06-251,0531,0741,0411,046416,9001,046
2020-06-241,0801,1131,0721,087287,8001,087
2020-06-231,0771,1491,0611,072588,2001,072
2020-06-221,0671,0861,0521,057303,6001,057
2020-06-191,0451,0781,0381,065447,5001,065
2020-06-181,0621,0621,0081,044425,0001,044
2020-06-171,0891,0931,0451,054456,9001,054
2020-06-161,0681,1261,0601,096871,9001,096
2020-06-151,0831,1101,0081,008488,6001,008
2020-06-121,0121,1161,0061,097735,0001,097
2020-06-111,1991,2161,1501,151644,1001,151
2020-06-101,2161,2381,2011,223288,0001,223
2020-06-091,2801,2801,2001,245595,1001,245
2020-06-081,2681,2871,2351,268607,2001,268
2020-06-051,1651,2361,1561,222949,4001,222
2020-06-041,2001,2211,1181,157764,0001,157
2020-06-031,2521,2571,1621,186808,8001,186
2020-06-021,2201,2821,2041,222779,7001,222
2020-06-011,2691,2891,2221,226686,4001,226
2020-05-291,2901,3211,2281,2281,052,8001,228
2020-05-281,3741,4281,2901,3111,290,2001,311
2020-05-271,3381,3781,3291,374810,6001,374
2020-05-261,3821,3901,3111,329854,7001,329
2020-05-251,3501,3771,3161,3431,330,7001,343
2020-05-221,2661,3381,2421,2631,482,5001,263
2020-05-211,3601,4371,2281,2963,650,2001,296
2020-05-201,2681,3541,2081,3393,333,1001,339
2020-05-191,1551,2771,1081,2383,276,7001,238
2020-05-181,0881,1261,0551,0861,442,9001,086
2020-05-151,1871,1971,0011,0492,001,5001,049
2020-05-141,2861,4271,0611,0974,530,1001,097
2020-05-131,0951,2351,0691,2322,555,2001,232
2020-05-121,1151,1541,0341,1312,420,2001,131
2020-05-119201,0559201,0552,429,4001,055
2020-05-088889938629053,336,300905
2020-05-07903903903903174,600903
2020-05-017467867057531,267,300753
2020-04-308058307267311,683,800731
2020-04-287077677057672,229,000767
2020-04-276396776316671,377,200667
2020-04-246746786346391,333,000639
2020-04-236807276636851,332,800685
2020-04-226716896316602,187,700660
2020-04-217908207307352,720,000735
2020-04-207528677078375,090,200837
2020-04-176787386747381,942,900738
2020-04-166556626286381,085,700638
2020-04-156576856526741,187,100674
2020-04-146156746096721,428,300672
2020-04-136256405986151,126,900615
2020-04-106676706216331,503,600633
2020-04-096186916126732,301,500673
2020-04-085876665386231,786,000623
2020-04-075806195685962,243,700596
2020-04-064845524665392,023,900539
2020-04-035225264784821,412,500482
2020-04-02552565512530991,300530
2020-04-016156255505581,427,300558
2020-03-31641653620625704,700625
2020-03-30649658619631778,200631
2020-03-277317406506691,296,900669
2020-03-267607996927041,197,900704
2020-03-25770790750790578,600790
2020-03-246627156576901,202,000690
2020-03-236256495856421,995,700642
2020-03-198278346856851,265,100685
2020-03-18879900830835687,100835
2020-03-17826920816882728,600882
2020-03-16930982891896645,900896
2020-03-139531,000890938921,700938
2020-03-121,1281,1841,0641,073947,3001,073
2020-03-111,2601,3041,1781,188414,0001,188
2020-03-101,2011,2601,1261,258733,1001,258
2020-03-091,3621,3701,2381,261663,0001,261
2020-03-061,5131,5351,4531,461287,0001,461
2020-03-051,5731,6001,5451,557244,6001,557
2020-03-041,5171,5731,5111,572366,7001,572
2020-03-031,6501,6501,5401,557581,1001,557
2020-03-021,4921,5991,4861,551649,4001,551
2020-02-281,5731,5961,4751,498944,2001,498
2020-02-271,7621,7701,6071,628809,8001,628
2020-02-261,7331,8161,7291,799435,7001,799
2020-02-251,7511,8241,7451,768475,1001,768
2020-02-211,9451,9601,9071,911195,5001,911
2020-02-201,9452,0051,9421,958270,9001,958
2020-02-191,9051,9771,8921,922431,5001,922
2020-02-181,9901,9931,8401,865850,6001,865
2020-02-172,0842,0881,9962,038638,8002,038
2020-02-142,2012,2092,1232,134495,8002,134
2020-02-132,1152,2432,1062,225975,3002,225
2020-02-122,0242,1852,0082,1311,740,5002,131
2020-02-101,8621,9031,8211,864349,0001,864
2020-02-071,8711,8811,8251,846302,7001,846
2020-02-061,8751,8861,8421,867294,9001,867
2020-02-051,7951,9141,7891,890681,7001,890
2020-02-041,7221,7741,7141,768229,8001,768
2020-02-031,6911,7561,6711,738344,6001,738
2020-01-311,6631,7561,6631,734501,3001,734
2020-01-301,6961,7261,6431,653537,0001,653
2020-01-291,7591,7651,6601,672793,3001,672
2020-01-281,7771,7821,7101,719790,9001,719
2020-01-271,7461,8651,7201,8162,620,0001,816
2020-01-241,6861,6861,6861,686174,6001,686
2020-01-231,3861,3991,3801,386103,1001,386
2020-01-221,3741,4101,3591,40095,4001,400
2020-01-211,3921,4061,3681,384124,4001,384
2020-01-201,3691,4271,3691,396300,9001,396
2020-01-171,3501,3661,3141,362410,2001,362
2020-01-161,4501,4531,3481,357593,0001,357
2020-01-151,4941,4941,4451,447215,2001,447
2020-01-141,4961,5151,4851,485157,3001,485
2020-01-101,4721,5121,4721,494153,2001,494
2020-01-091,4871,5081,4671,472182,0001,472
2020-01-081,4791,4791,4371,460226,6001,460
2020-01-071,4671,5011,4591,495163,6001,495
2020-01-061,4831,4951,4581,465200,8001,465

分割・併合履歴 ： [2017-08-29]1株→2株 [2014-12-26]1株→5株