1. HOME >
  2. 株価時系列 >
  3. 7531 >
  4. 2020年

7531 清和中央ホールディングス(株) 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
2020-12-303,4853,4853,4853,4852003,485
2020-12-292,9852,9852,9852,9858002,985
2020-12-283,0003,0003,0003,0005003,000
2020-12-253,0003,0003,0003,0001003,000
2020-12-24---3,000-3,000
2020-12-23---3,000-3,000
2020-12-22---3,000-3,000
2020-12-213,0003,0003,0003,0003003,000
2020-12-182,8502,9902,8502,9901,0002,990
2020-12-172,7932,7932,7502,7502002,750
2020-12-162,7002,7432,6502,6931,6002,693
2020-12-15---2,600-2,600
2020-12-142,6002,6002,6002,6001,0002,600
2020-12-11---2,600-2,600
2020-12-10---2,600-2,600
2020-12-09---2,600-2,600
2020-12-08---2,600-2,600
2020-12-072,5502,6002,5502,6002002,600
2020-12-042,5502,5502,5502,5501002,550
2020-12-032,5812,5812,5812,5811002,581
2020-12-02---2,600-2,600
2020-12-01---2,600-2,600
2020-11-30---2,600-2,600
2020-11-272,6002,6002,6002,6001002,600
2020-11-26---2,600-2,600
2020-11-252,6002,6002,6002,6003002,600
2020-11-24---2,520-2,520
2020-11-202,5202,5202,5202,5201002,520
2020-11-19---2,520-2,520
2020-11-18---2,520-2,520
2020-11-17---2,520-2,520
2020-11-16---2,520-2,520
2020-11-132,5202,5202,5202,5201002,520
2020-11-12---2,520-2,520
2020-11-11---2,520-2,520
2020-11-102,5202,5202,5202,5204002,520
2020-11-09---2,570-2,570
2020-11-06---2,570-2,570
2020-11-05---2,570-2,570
2020-11-04---2,570-2,570
2020-11-02---2,570-2,570
2020-10-30---2,570-2,570
2020-10-29---2,570-2,570
2020-10-28---2,570-2,570
2020-10-272,5702,5702,5702,5702002,570
2020-10-26---2,530-2,530
2020-10-23---2,530-2,530
2020-10-22---2,530-2,530
2020-10-21---2,530-2,530
2020-10-202,5302,5302,5302,5301002,530
2020-10-19---2,530-2,530
2020-10-162,4812,5302,4812,5303002,530
2020-10-152,5802,5802,5802,5802002,580
2020-10-14---2,570-2,570
2020-10-13---2,570-2,570
2020-10-12---2,570-2,570
2020-10-092,5202,5702,5202,5703002,570
2020-10-08---2,580-2,580
2020-10-07---2,580-2,580
2020-10-06---2,580-2,580
2020-10-052,5802,5802,5802,5801002,580
2020-10-02---2,480-2,480
2020-09-30---2,480-2,480
2020-09-29---2,480-2,480
2020-09-282,4702,4802,4702,4801,3002,480
2020-09-25---2,380-2,380
2020-09-242,3802,3802,3802,3802002,380
2020-09-232,4302,4302,4302,4301002,430
2020-09-18---2,585-2,585
2020-09-17---2,585-2,585
2020-09-16---2,585-2,585
2020-09-15---2,585-2,585
2020-09-14---2,585-2,585
2020-09-11---2,585-2,585
2020-09-10---2,585-2,585
2020-09-09---2,585-2,585
2020-09-08---2,585-2,585
2020-09-07---2,585-2,585
2020-09-04---2,585-2,585
2020-09-03---2,585-2,585
2020-09-022,5852,5852,5852,5852002,585
2020-09-01---2,635-2,635
2020-08-312,5802,6352,5802,6355002,635
2020-08-28---2,580-2,580
2020-08-27---2,580-2,580
2020-08-262,5802,5802,5802,5802002,580
2020-08-252,5802,5802,5802,5801002,580
2020-08-242,5712,5712,5712,5712002,571
2020-08-21---2,621-2,621
2020-08-20---2,621-2,621
2020-08-192,6112,6212,5712,6213002,621
2020-08-18---2,611-2,611
2020-08-17---2,611-2,611
2020-08-14---2,611-2,611
2020-08-13---2,611-2,611
2020-08-12---2,611-2,611
2020-08-11---2,611-2,611
2020-08-07---2,611-2,611
2020-08-06---2,611-2,611
2020-08-05---2,611-2,611
2020-08-04---2,611-2,611
2020-08-03---2,611-2,611
2020-07-31---2,611-2,611
2020-07-302,6112,6112,6112,6111002,611
2020-07-292,6002,6002,6002,6001002,600
2020-07-282,5902,5902,5902,5901002,590
2020-07-27---2,550-2,550
2020-07-22---2,550-2,550
2020-07-21---2,550-2,550
2020-07-202,6002,6002,5502,5505002,550
2020-07-17---2,650-2,650
2020-07-16---2,650-2,650
2020-07-15---2,650-2,650
2020-07-14---2,650-2,650
2020-07-132,6502,6502,6502,6501002,650
2020-07-10---2,649-2,649
2020-07-09---2,649-2,649
2020-07-082,7502,7502,6002,6493002,649
2020-07-07---2,750-2,750
2020-07-06---2,750-2,750
2020-07-03---2,750-2,750
2020-07-02---2,750-2,750
2020-07-01---2,750-2,750
2020-06-30---2,750-2,750
2020-06-29---2,750-2,750
2020-06-26---2,750-2,750
2020-06-25---2,750-2,750
2020-06-24---2,750-2,750
2020-06-23---2,750-2,750
2020-06-22---2,750-2,750
2020-06-19---2,750-2,750
2020-06-18---2,750-2,750
2020-06-17---2,750-2,750
2020-06-16---2,750-2,750
2020-06-15---2,750-2,750
2020-06-12---2,750-2,750
2020-06-11---2,750-2,750
2020-06-102,7502,7502,7502,7503002,750
2020-06-09---2,850-2,850
2020-06-08---2,850-2,850
2020-06-05---2,850-2,850
2020-06-04---2,850-2,850
2020-06-03---2,850-2,850
2020-06-022,8492,8502,8492,8503002,850
2020-06-012,8502,8502,7502,7504002,750
2020-05-292,8502,8502,8502,8501002,850
2020-05-282,6002,8502,6002,8505002,850
2020-05-272,7472,7472,7472,7471002,747
2020-05-26---2,747-2,747
2020-05-25---2,747-2,747
2020-05-22---2,747-2,747
2020-05-212,7472,7472,7472,7472002,747
2020-05-20---2,747-2,747
2020-05-19---2,747-2,747
2020-05-18---2,747-2,747
2020-05-15---2,747-2,747
2020-05-14---2,747-2,747
2020-05-13---2,747-2,747
2020-05-12---2,747-2,747
2020-05-11---2,747-2,747
2020-05-08---2,747-2,747
2020-05-072,7472,7472,7472,7472002,747
2020-05-012,8892,8892,8892,8891002,889
2020-04-30---2,789-2,789
2020-04-282,7892,7892,7892,7891002,789
2020-04-272,8922,8922,8892,8892002,889
2020-04-242,8922,8922,8922,8922002,892
2020-04-23---2,892-2,892
2020-04-22---2,892-2,892
2020-04-21---2,892-2,892
2020-04-20---2,892-2,892
2020-04-17---2,892-2,892
2020-04-16---2,892-2,892
2020-04-15---2,892-2,892
2020-04-14---2,892-2,892
2020-04-13---3,070-3,070
2020-04-10---3,070-3,070
2020-04-09---3,070-3,070
2020-04-083,0703,0703,0703,0701003,070
2020-04-07---3,210-3,210
2020-04-06---3,210-3,210
2020-04-03---3,210-3,210
2020-04-02---3,210-3,210
2020-04-01---3,210-3,210
2020-03-313,2103,2103,2103,2101003,210
2020-03-30---3,210-3,210
2020-03-27---3,210-3,210
2020-03-263,2103,2103,2103,2102003,210
2020-03-25---3,210-3,210
2020-03-24---3,210-3,210
2020-03-23---3,340-3,340
2020-03-19---3,340-3,340
2020-03-18---3,340-3,340
2020-03-17---3,340-3,340
2020-03-16---3,340-3,340
2020-03-133,3403,3403,3403,3402003,340
2020-03-12---3,690-3,690
2020-03-11---3,690-3,690
2020-03-10---3,690-3,690
2020-03-09---3,690-3,690
2020-03-063,6903,6903,6903,6901003,690
2020-03-05---3,760-3,760
2020-03-043,7603,7603,7603,7602003,760
2020-03-03---3,970-3,970
2020-03-02---3,970-3,970
2020-02-28---3,970-3,970
2020-02-27---3,970-3,970
2020-02-26---3,970-3,970
2020-02-253,9703,9703,9703,9701003,970
2020-02-21---3,970-3,970
2020-02-20---3,970-3,970
2020-02-19---3,970-3,970
2020-02-183,9653,9703,9653,9704003,970
2020-02-17---3,900-3,900
2020-02-14---3,900-3,900
2020-02-13---3,900-3,900
2020-02-12---3,900-3,900
2020-02-10---3,900-3,900
2020-02-07---3,900-3,900
2020-02-06---3,900-3,900
2020-02-05---3,900-3,900
2020-02-043,8503,9003,8503,9002003,900
2020-02-033,8503,8503,8503,8502003,850
2020-01-313,8003,8003,8003,8001003,800
2020-01-303,7403,8003,7403,8004003,800
2020-01-29---3,700-3,700
2020-01-28---3,700-3,700
2020-01-273,7003,7003,7003,7001003,700
2020-01-24---3,700-3,700
2020-01-233,7003,7003,7003,7001003,700
2020-01-223,7003,7003,7003,7001003,700
2020-01-213,7003,7003,7003,7003003,700
2020-01-203,7003,7003,6303,6306003,630
2020-01-173,6803,7003,6803,7005003,700
2020-01-163,7003,7503,7003,7505003,750
2020-01-15---3,600-3,600
2020-01-14---3,600-3,600
2020-01-10---3,600-3,600
2020-01-093,6003,6003,6003,6001003,600
2020-01-08---3,650-3,650
2020-01-07---3,650-3,650
2020-01-06---3,650-3,650

分割・併合履歴 ： なし