1. HOME >
  2. 株価時系列 >
  3. 7368 >
  4. 2021年

7368 表示灯(株) 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
2021-12-301,5561,5761,5301,5703,2001,570
2021-12-291,5271,5621,5201,5568,7001,556
2021-12-281,5211,5271,5041,51816,6001,518
2021-12-271,5151,5191,4941,50216,0001,502
2021-12-241,5471,5471,5151,51511,7001,515
2021-12-231,5481,5601,5141,51410,4001,514
2021-12-221,4831,5411,4761,53116,2001,531
2021-12-211,4861,4931,4681,47211,5001,472
2021-12-201,4411,4841,4381,47034,7001,470
2021-12-171,5761,5761,4451,46649,2001,466
2021-12-161,5921,6081,5441,56611,5001,566
2021-12-151,5541,5991,5351,59314,4001,593
2021-12-141,6031,6031,5101,55424,6001,554
2021-12-131,6561,6561,6021,6059,9001,605
2021-12-101,6651,6751,6371,63816,4001,638
2021-12-091,6591,6771,6201,65129,6001,651
2021-12-081,6461,6651,6461,6537,3001,653
2021-12-071,6371,6581,6371,6446,4001,644
2021-12-061,6401,6651,6201,62012,0001,620
2021-12-031,6491,6791,6401,6529,4001,652
2021-12-021,7121,7121,6341,66010,2001,660
2021-12-011,7021,7201,6951,7199,6001,719
2021-11-301,7531,7631,7021,70220,5001,702
2021-11-291,7501,8091,7501,75111,4001,751
2021-11-261,8031,8171,7911,81710,2001,817
2021-11-251,8491,8591,7981,81722,1001,817
2021-11-241,8521,8521,8191,8406,4001,840
2021-11-221,8741,8741,8501,8596,0001,859
2021-11-191,8831,8891,8731,8745,0001,874
2021-11-181,8851,8921,8831,8929,5001,892
2021-11-171,8861,8931,8831,8932,1001,893
2021-11-161,8921,8931,8811,8934,7001,893
2021-11-151,8811,8891,8791,8875,0001,887
2021-11-121,8801,8951,8801,88213,8001,882
2021-11-111,8801,8901,8751,8807,8001,880
2021-11-101,8801,8931,8791,8804,9001,880
2021-11-091,8701,8811,8701,8799,1001,879
2021-11-081,8801,8801,8301,85230,3001,852
2021-11-051,8901,9001,8751,88561,2001,885
2021-11-041,9051,9051,8901,89033,2001,890
2021-11-021,9101,9191,8711,90529,0001,905
2021-11-011,9181,9301,9051,91020,1001,910
2021-10-291,9241,9301,9121,91813,8001,918
2021-10-281,9301,9401,9171,92523,1001,925
2021-10-271,9111,9251,9051,9214,8001,921
2021-10-261,8971,9131,8971,9057,0001,905
2021-10-251,9081,9081,8951,8991,7001,899
2021-10-221,8501,8991,8501,8996,8001,899
2021-10-211,8921,9001,8821,8909,6001,890
2021-10-201,8901,9001,8901,8933,7001,893
2021-10-191,8931,9061,8741,89911,4001,899
2021-10-181,8751,9091,8751,8934,2001,893
2021-10-151,8521,9001,8221,89513,6001,895
2021-10-141,8541,8661,8511,85110,2001,851
2021-10-131,9101,9211,8601,86424,2001,864
2021-10-121,9371,9411,9011,90514,0001,905
2021-10-111,9791,9791,9401,9437,4001,943
2021-10-081,9561,9841,9561,95915,0001,959
2021-10-071,9741,9841,9551,97517,1001,975
2021-10-061,9821,9941,9451,98114,8001,981
2021-10-051,9741,9951,9341,98324,7001,983
2021-10-041,9791,9921,9551,98911,3001,989
2021-10-011,9601,9811,9581,97510,4001,975
2021-09-301,9651,9901,9601,9614,6001,961
2021-09-291,9652,0021,9581,96512,8001,965
2021-09-281,9972,0291,9822,02911,4002,029
2021-09-272,0042,0071,9881,9926,4001,992
2021-09-242,0072,0071,9861,9886,4001,988
2021-09-221,9851,9861,9661,9854,9001,985
2021-09-211,9801,9991,9681,97314,0001,973
2021-09-171,9752,0251,9752,00310,4002,003
2021-09-162,0112,0111,9651,98115,1001,981
2021-09-152,0042,0191,9861,98611,6001,986
2021-09-142,0052,0061,9852,0046,4002,004
2021-09-131,9832,0021,9791,9968,9001,996
2021-09-101,9852,0071,9851,9953,6001,995
2021-09-091,9952,0091,9881,9955,5001,995
2021-09-081,9912,0131,9901,9958,4001,995
2021-09-072,0152,0151,9872,0015,1002,001
2021-09-062,0102,0151,9802,0159,0002,015
2021-09-031,9822,0171,9651,9856,0001,985
2021-09-022,0212,0211,9671,96811,8001,968
2021-09-012,0252,0252,0022,0044,2002,004
2021-08-312,0162,0272,0052,01810,0002,018
2021-08-301,9342,0191,9342,00415,5002,004
2021-08-271,9271,9511,9201,9402,1001,940
2021-08-261,9351,9591,9311,9461,8001,946
2021-08-251,9511,9591,9251,9296,2001,929
2021-08-241,9451,9801,9061,91124,0001,911
2021-08-231,9071,9301,9071,91513,2001,915
2021-08-201,9801,9851,9001,90326,8001,903
2021-08-191,9802,0001,9601,9609,7001,960
2021-08-181,9692,0241,9432,00017,7002,000
2021-08-172,0622,0621,9561,96755,1001,967
2021-08-162,1022,1202,0032,06520,3002,065
2021-08-132,1002,1532,0902,10870,5002,108
2021-08-122,2252,2552,2102,24419,6002,244
2021-08-112,2112,2582,2032,22410,0002,224
2021-08-102,2112,2402,1452,20215,7002,202
2021-08-062,3062,3062,2012,22421,8002,224
2021-08-052,3302,3572,3022,30613,9002,306
2021-08-042,3582,3772,3342,3559,1002,355
2021-08-032,3622,3792,3342,35813,1002,358
2021-08-022,4202,4212,3642,37118,1002,371
2021-07-302,4702,4732,4272,43615,2002,436
2021-07-292,4802,5102,4712,5009,0002,500
2021-07-282,4972,5162,4612,4729,2002,472
2021-07-272,5022,5152,4722,4977,1002,497
2021-07-262,5102,5202,4912,5024,1002,502
2021-07-212,5012,5172,4762,4957,8002,495
2021-07-202,5012,5202,4622,50017,8002,500
2021-07-192,5552,5552,5012,5349,9002,534
2021-07-162,5222,5592,5222,5417,9002,541
2021-07-152,5662,5992,5352,53513,6002,535
2021-07-142,5532,5812,5532,57011,2002,570
2021-07-132,5472,5782,5112,56912,4002,569
2021-07-122,5672,5792,5002,53515,2002,535
2021-07-092,5252,5492,4562,54924,3002,549
2021-07-082,5902,5902,5462,54820,2002,548
2021-07-072,6502,6502,5772,59218,4002,592
2021-07-062,7092,7092,6612,6684,5002,668
2021-07-052,6402,7112,6402,70911,2002,709
2021-07-022,7302,7302,6602,69010,6002,690
2021-07-012,6382,7302,6242,71827,6002,718
2021-06-302,6052,6522,5822,65210,3002,652
2021-06-292,6442,6602,6202,6464,7002,646
2021-06-282,6002,6702,5922,64415,6002,644
2021-06-252,5512,6102,5362,59715,4002,597
2021-06-242,5702,6092,5612,56419,8002,564
2021-06-232,5552,5852,5442,57636,2002,576
2021-06-222,6102,6422,5472,55619,7002,556
2021-06-212,6012,6172,5552,56037,0002,560
2021-06-182,6772,7002,6272,63242,9002,632
2021-06-172,6782,7062,6722,67520,1002,675
2021-06-162,6682,7152,6672,70623,3002,706
2021-06-152,6982,7132,6652,69528,8002,695
2021-06-142,7012,7172,6822,69922,8002,699
2021-06-112,7152,7262,6902,71018,0002,710
2021-06-102,7652,7662,6892,71738,8002,717
2021-06-092,7502,7682,7302,76427,1002,764
2021-06-082,6782,7322,6612,72427,1002,724
2021-06-072,6442,6772,6112,67523,3002,675
2021-06-042,6112,6482,6002,60812,3002,608
2021-06-032,6442,6742,6102,61232,5002,612
2021-06-022,6802,7152,6412,66315,5002,663
2021-06-012,6942,7402,6752,68021,3002,680
2021-05-312,7752,7982,6732,70172,5002,701
2021-05-282,8002,8002,6602,67746,2002,677
2021-05-272,6772,8242,6152,81856,3002,818
2021-05-262,6002,6152,5602,61032,1002,610
2021-05-252,6592,6822,6012,61429,0002,614
2021-05-242,7282,7282,6182,64432,7002,644
2021-05-212,7992,7992,7202,72822,3002,728
2021-05-202,8002,8302,7612,77632,8002,776
2021-05-192,6612,8362,6412,78767,8002,787
2021-05-182,4762,7522,4762,709141,6002,709
2021-05-172,4502,4982,3292,476467,2002,476
2021-05-142,8002,8302,7802,82972,2002,829
2021-05-132,7892,8352,7522,791102,3002,791
2021-05-122,7122,8352,7102,81483,9002,814
2021-05-112,7902,8252,7312,73584,1002,735
2021-05-102,7462,8302,7222,790104,5002,790
2021-05-072,6302,7742,6202,746115,3002,746
2021-05-062,5512,6562,5512,63080,5002,630
2021-04-302,6002,6402,5632,56499,2002,564
2021-04-282,6752,6792,6032,620129,2002,620
2021-04-272,7572,7992,6802,680179,4002,680
2021-04-262,7612,8202,6582,789432,6002,789
2021-04-233,0103,0602,7012,7991,748,6002,799
2021-04-222,7282,7482,5022,560297,8002,560
2021-04-212,7502,7782,6352,686276,6002,686
2021-04-202,8242,9002,7772,791175,2002,791
2021-04-192,9673,0202,8322,832371,6002,832
2021-04-162,9572,9692,8832,929257,9002,929
2021-04-152,8682,9972,8082,942464,1002,942
2021-04-143,0153,0252,9002,905308,6002,905
2021-04-133,1053,1052,9623,010515,8003,010
2021-04-123,3503,3753,0753,1251,658,4003,125
2021-04-092,9503,3452,9503,2405,572,9003,240
2021-04-083,1703,2502,9112,9993,698,5002,999
2021-04-072,6723,1752,5903,1759,159,7003,175

分割・併合履歴 ： なし