7180 (株)九州フィナンシャルグループの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	423	425	418	418	429,200	418
2021-12-29	418	426	418	425	555,200	425
2021-12-28	415	419	415	418	459,600	418
2021-12-27	412	415	410	413	335,500	413
2021-12-24	413	414	411	412	310,900	412
2021-12-23	414	414	409	413	252,800	413
2021-12-22	416	416	410	411	345,000	411
2021-12-21	415	418	412	414	584,400	414
2021-12-20	417	417	406	407	709,800	407
2021-12-17	423	425	420	422	1,022,100	422
2021-12-16	415	422	414	421	729,300	421
2021-12-15	413	416	412	415	585,900	415
2021-12-14	410	413	409	413	556,700	413
2021-12-13	410	411	408	409	511,000	409
2021-12-10	408	409	405	408	800,100	408
2021-12-09	405	408	403	407	500,000	407
2021-12-08	406	411	404	405	558,000	405
2021-12-07	400	406	397	405	619,000	405
2021-12-06	395	399	395	398	572,500	398
2021-12-03	392	396	390	395	514,600	395
2021-12-02	385	395	384	392	872,000	392
2021-12-01	375	386	375	385	563,300	385
2021-11-30	383	390	380	380	1,600,000	380
2021-11-29	381	386	379	382	1,097,700	382
2021-11-26	388	389	385	386	723,000	386
2021-11-25	389	394	389	391	373,500	391
2021-11-24	396	398	388	389	729,500	389
2021-11-22	394	395	389	390	582,300	390
2021-11-19	398	399	394	397	643,000	397
2021-11-18	401	403	397	399	664,800	399
2021-11-17	403	403	400	400	451,000	400
2021-11-16	403	405	398	400	646,800	400
2021-11-15	403	405	398	398	337,000	398
2021-11-12	398	406	398	400	662,800	400
2021-11-11	399	401	394	398	450,900	398
2021-11-10	398	401	395	398	444,800	398
2021-11-09	396	398	394	394	383,900	394
2021-11-08	401	403	397	398	409,100	398
2021-11-05	395	400	393	398	583,800	398
2021-11-04	394	401	392	400	1,010,800	400
2021-11-02	387	392	385	389	560,700	389
2021-11-01	387	392	385	390	688,200	390
2021-10-29	380	383	374	383	805,300	383
2021-10-28	380	384	378	380	669,700	380
2021-10-27	384	385	378	383	794,800	383
2021-10-26	385	387	383	384	608,100	384
2021-10-25	389	392	387	387	680,600	387
2021-10-22	392	395	388	390	945,600	390
2021-10-21	398	402	394	394	661,200	394
2021-10-20	395	406	395	399	709,800	399
2021-10-19	394	398	394	396	449,700	396
2021-10-18	398	400	394	399	527,400	399
2021-10-15	394	398	391	398	472,700	398
2021-10-14	391	393	387	392	674,700	392
2021-10-13	400	400	395	395	621,900	395
2021-10-12	406	407	399	400	1,101,200	400
2021-10-11	410	413	409	410	484,700	410
2021-10-08	413	416	410	410	834,700	410
2021-10-07	407	410	403	409	643,100	409
2021-10-06	403	412	401	412	914,000	412
2021-10-05	403	409	397	398	1,089,400	398
2021-10-04	401	403	399	403	709,100	403
2021-10-01	398	401	394	395	1,032,700	395
2021-09-30	405	412	402	402	714,600	402
2021-09-29	406	406	397	404	1,319,700	404
2021-09-28	424	424	416	420	899,900	420
2021-09-27	428	431	419	419	763,500	419
2021-09-24	425	429	422	426	1,340,400	426
2021-09-22	419	419	412	412	1,113,100	412
2021-09-21	425	425	419	420	1,130,400	420
2021-09-17	436	436	430	433	1,282,800	433
2021-09-16	435	435	430	434	1,015,500	434
2021-09-15	434	435	428	432	618,100	432
2021-09-14	440	441	434	439	1,134,500	439
2021-09-13	430	436	427	436	933,200	436
2021-09-10	424	432	423	429	1,330,400	429
2021-09-09	425	427	422	424	727,600	424
2021-09-08	431	436	427	429	1,168,500	429
2021-09-07	427	432	425	430	1,000,400	430
2021-09-06	430	433	425	427	670,900	427
2021-09-03	425	434	425	431	1,149,200	431
2021-09-02	429	430	424	427	755,700	427
2021-09-01	426	433	425	429	904,500	429
2021-08-31	425	431	421	427	711,700	427
2021-08-30	424	430	424	430	624,600	430
2021-08-27	415	417	413	416	272,500	416
2021-08-26	412	416	410	416	283,300	416
2021-08-25	417	420	413	414	318,100	414
2021-08-24	415	418	414	417	472,200	417
2021-08-23	413	416	412	414	453,700	414
2021-08-20	403	409	403	407	464,400	407
2021-08-19	405	408	404	404	343,000	404
2021-08-18	403	411	403	406	429,000	406
2021-08-17	403	403	399	402	288,700	402
2021-08-16	405	405	397	399	429,900	399
2021-08-13	408	409	404	407	228,900	407
2021-08-12	411	412	407	410	378,200	410
2021-08-11	407	411	406	410	562,000	410
2021-08-10	409	410	401	401	551,600	401
2021-08-06	401	406	399	406	359,200	406
2021-08-05	396	403	395	403	285,100	403
2021-08-04	400	402	398	398	264,000	398
2021-08-03	402	404	399	399	331,000	399
2021-08-02	395	407	395	407	674,000	407
2021-07-30	390	392	387	390	416,600	390
2021-07-29	394	395	390	393	321,300	393
2021-07-28	389	395	388	395	419,600	395
2021-07-27	388	393	387	391	469,600	391
2021-07-26	391	391	382	384	395,100	384
2021-07-21	389	391	383	383	730,100	383
2021-07-20	380	385	379	381	807,500	381
2021-07-19	388	389	384	387	577,600	387
2021-07-16	392	394	388	388	493,200	388
2021-07-15	404	404	391	391	492,400	391
2021-07-14	399	405	399	402	379,000	402
2021-07-13	399	403	398	402	652,700	402
2021-07-12	394	399	393	394	572,800	394
2021-07-09	380	387	377	387	951,500	387
2021-07-08	386	390	384	385	752,000	385
2021-07-07	390	391	386	386	654,800	386
2021-07-06	401	402	394	398	246,500	398
2021-07-05	397	398	394	394	294,400	394
2021-07-02	393	401	392	400	484,100	400
2021-07-01	394	395	390	391	432,700	391
2021-06-30	397	399	392	392	401,400	392
2021-06-29	397	397	393	395	465,100	395
2021-06-28	401	404	398	402	378,300	402
2021-06-25	396	400	396	398	398,000	398
2021-06-24	390	396	390	394	401,300	394
2021-06-23	397	397	392	393	409,900	393
2021-06-22	391	401	388	398	977,100	398
2021-06-21	383	384	380	380	954,500	380
2021-06-18	394	394	383	388	3,465,700	388
2021-06-17	398	403	392	393	1,162,600	393
2021-06-16	396	398	396	396	495,200	396
2021-06-15	397	399	395	396	557,300	396
2021-06-14	403	403	397	397	656,300	397
2021-06-11	405	405	398	401	1,254,700	401
2021-06-10	406	406	402	405	657,600	405
2021-06-09	413	415	406	406	745,200	406
2021-06-08	411	414	410	411	716,900	411
2021-06-07	410	413	407	410	907,000	410
2021-06-04	415	417	413	417	464,700	417
2021-06-03	412	419	412	417	604,400	417
2021-06-02	414	420	409	414	736,800	414
2021-06-01	410	413	408	411	854,200	411
2021-05-31	420	421	410	410	840,500	410
2021-05-28	419	427	415	426	768,900	426
2021-05-27	419	423	411	411	1,328,000	411
2021-05-26	420	425	419	420	674,500	420
2021-05-25	422	426	420	425	492,700	425
2021-05-24	423	426	421	422	364,500	422
2021-05-21	418	422	416	419	509,700	419
2021-05-20	417	423	417	420	493,800	420
2021-05-19	418	424	418	421	635,900	421
2021-05-18	426	431	421	425	600,100	425
2021-05-17	423	425	414	422	665,000	422
2021-05-14	423	428	413	420	1,498,500	420
2021-05-13	424	429	421	421	780,500	421
2021-05-12	430	432	422	426	706,800	426
2021-05-11	441	446	428	430	828,100	430
2021-05-10	438	446	438	442	501,800	442
2021-05-07	431	440	431	437	538,600	437
2021-05-06	430	436	424	428	760,500	428
2021-04-30	424	431	423	425	695,200	425
2021-04-28	429	432	422	422	546,600	422
2021-04-27	424	428	422	425	556,500	425
2021-04-26	430	434	422	423	528,600	423
2021-04-23	429	432	427	430	383,000	430
2021-04-22	432	434	426	431	453,200	431
2021-04-21	425	429	422	425	724,800	425
2021-04-20	437	438	430	432	810,200	432
2021-04-19	450	452	439	439	587,800	439
2021-04-16	450	451	443	450	385,700	450
2021-04-15	455	463	450	453	275,100	453
2021-04-14	448	452	444	452	486,600	452
2021-04-13	459	464	454	454	406,000	454
2021-04-12	457	463	452	459	456,200	459
2021-04-09	452	462	452	458	514,400	458
2021-04-08	470	471	450	451	920,900	451
2021-04-07	464	473	464	473	660,200	473
2021-04-06	472	475	461	465	578,100	465
2021-04-05	470	483	468	479	566,500	479
2021-04-02	473	476	463	466	255,700	466
2021-04-01	475	481	466	468	453,200	468
2021-03-31	485	487	474	475	481,800	475
2021-03-30	492	493	481	493	645,800	493
2021-03-29	513	515	494	503	958,600	503
2021-03-26	502	510	497	507	898,500	507
2021-03-25	492	501	492	499	639,700	499
2021-03-24	502	503	483	484	1,103,600	484
2021-03-23	530	530	509	512	715,900	512
2021-03-22	526	535	521	530	901,400	530
2021-03-19	518	539	517	529	1,935,100	529
2021-03-18	502	514	497	513	1,072,600	513
2021-03-17	489	503	486	502	765,700	502
2021-03-16	485	497	485	492	800,400	492
2021-03-15	478	494	478	493	899,500	493
2021-03-12	475	476	463	476	992,400	476
2021-03-11	469	480	467	479	823,000	479
2021-03-10	468	470	460	466	720,700	466
2021-03-09	455	472	454	471	1,030,300	471
2021-03-08	451	455	445	451	659,500	451
2021-03-05	444	444	436	444	737,400	444
2021-03-04	436	445	433	444	693,300	444
2021-03-03	434	438	432	438	653,500	438
2021-03-02	443	443	431	437	640,600	437
2021-03-01	433	442	430	441	703,200	441
2021-02-26	450	452	432	432	789,400	432
2021-02-25	460	460	451	452	662,000	452
2021-02-24	452	454	448	450	665,500	450
2021-02-22	460	460	449	451	436,900	451
2021-02-19	445	454	443	452	718,400	452
2021-02-18	454	454	443	448	599,700	448
2021-02-17	453	456	448	452	492,400	452
2021-02-16	444	463	443	452	853,800	452
2021-02-15	442	447	439	445	471,700	445
2021-02-12	441	444	438	441	409,300	441
2021-02-10	442	447	438	439	608,700	439
2021-02-09	445	445	439	444	626,200	444
2021-02-08	438	445	435	442	791,300	442
2021-02-05	434	437	431	434	570,600	434
2021-02-04	429	434	428	430	482,800	430
2021-02-03	426	433	423	430	651,200	430
2021-02-02	424	427	422	425	443,900	425
2021-02-01	421	425	419	421	399,500	421
2021-01-29	421	426	419	419	655,200	419
2021-01-28	411	425	410	422	2,423,300	422
2021-01-27	420	427	418	419	636,600	419
2021-01-26	416	420	412	418	993,500	418
2021-01-25	428	429	420	424	511,400	424
2021-01-22	424	429	421	424	565,200	424
2021-01-21	428	436	425	430	445,600	430
2021-01-20	433	433	423	430	678,100	430
2021-01-19	442	444	435	436	505,300	436
2021-01-18	438	444	435	442	361,100	442
2021-01-15	454	456	441	442	650,300	442
2021-01-14	440	453	439	451	688,300	451
2021-01-13	446	452	441	446	809,600	446
2021-01-12	445	449	439	446	883,100	446
2021-01-08	437	447	433	443	707,800	443
2021-01-07	438	445	434	437	777,200	437
2021-01-06	417	430	417	427	496,500	427
2021-01-05	416	419	413	418	698,600	418
2021-01-04	417	418	408	416	1,166,100	416

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7180 (株)九州フィナンシャルグループ の時系列データ [2021年度]

7180 (株)九州フィナンシャルグループの時系列データ [2021年度]