1. HOME >
  2. 株価時系列 >
  3. 7781 >
  4. 2020年

7781 (株)平山ホールディングス 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
2020-12-301,2301,2701,1701,2333,800616.50
2020-12-291,1981,2071,1981,200600600
2020-12-281,2011,2101,1931,1981,400599
2020-12-251,2161,2161,1931,2151,200607.50
2020-12-241,2301,2301,2151,2302,300615
2020-12-231,2291,2291,2001,2001,100600
2020-12-221,2001,2181,2001,2115,000605.50
2020-12-211,1801,1951,1801,1872,400593.50
2020-12-181,1601,1821,1601,1802,300590
2020-12-171,1991,1991,1601,1601,900580
2020-12-161,1751,1931,1751,1901,100595
2020-12-151,1801,1921,1801,192300596
2020-12-14---1,177-588.50
2020-12-111,1971,1971,1651,177900588.50
2020-12-101,1791,2001,1791,1941,800597
2020-12-091,1801,1851,1801,185800592.50
2020-12-081,1931,1951,1731,1802,200590
2020-12-071,2391,2391,1991,1994,100599.50
2020-12-04---1,209-604.50
2020-12-031,2101,2131,1981,2093,200604.50
2020-12-021,2151,2301,2011,2212,400610.50
2020-12-011,2531,2541,2151,2153,500607.50
2020-11-301,2251,2691,2251,2554,900627.50
2020-11-271,2501,2501,2261,2401,500620
2020-11-261,2211,2691,2211,2291,800614.50
2020-11-251,2471,2471,2381,244600622
2020-11-241,2281,2611,2261,2475,200623.50
2020-11-201,2271,2271,2011,2051,900602.50
2020-11-191,2501,2501,2001,2276,500613.50
2020-11-181,1711,2221,1711,2055,900602.50
2020-11-171,2351,2351,1921,19220,200596
2020-11-161,3791,4501,3141,39529,300697.50
2020-11-131,3001,3291,2621,2934,300646.50
2020-11-121,2501,3701,2501,33022,100665
2020-11-111,2301,2541,2041,2489,900624
2020-11-101,2201,2201,1891,2026,000601
2020-11-091,2051,2051,1851,2002,600600
2020-11-06---1,184-592
2020-11-051,1851,1851,1701,184800592
2020-11-041,1601,1601,1341,155400577.50
2020-11-021,1291,2091,1291,1294,000564.50
2020-10-301,2161,2161,1011,1163,700558
2020-10-291,1751,1901,1751,1901,200595
2020-10-281,1601,1751,1601,175800587.50
2020-10-271,1581,1591,1551,1591,200579.50
2020-10-261,1891,1891,1501,1582,400579
2020-10-231,1651,1841,1601,1603,100580
2020-10-221,1791,1881,1701,1742,600587
2020-10-211,1881,1901,1881,1901,100595
2020-10-201,1731,1901,1731,1901,200595
2020-10-191,1981,1981,1831,18621,200593
2020-10-161,1911,1911,1741,1862,300593
2020-10-151,2061,2061,1701,1905,000595
2020-10-141,2131,2211,2131,2161,800608
2020-10-131,2291,2371,2241,2371,700618.50
2020-10-121,2371,2391,2241,2371,000618.50
2020-10-091,2211,2391,2211,237400618.50
2020-10-081,2211,2381,2211,2341,000617
2020-10-071,2361,2381,2001,2241,800612
2020-10-061,2281,2411,2131,2242,200612
2020-10-051,2051,2241,1901,2192,100609.50
2020-10-021,1861,2091,1801,1801,700590
2020-09-301,2081,2081,1601,1657,100582.50
2020-09-291,2131,2291,1611,1974,000598.50
2020-09-281,1981,2281,1981,218900609
2020-09-251,2231,2231,1891,198600599
2020-09-241,2381,2381,1871,18710,300593.50
2020-09-231,1901,2241,1801,1902,700595
2020-09-181,2151,2151,1871,2001,800600
2020-09-17---1,205-602.50
2020-09-161,2001,2331,1801,2054,400602.50
2020-09-151,1701,1971,1611,1892,300594.50
2020-09-141,2401,2401,1731,2002,600600
2020-09-111,1881,2051,1661,1886,700594
2020-09-101,1941,2191,1931,2182,000609
2020-09-091,1861,2231,1861,1912,900595.50
2020-09-081,2111,2371,2111,228800614
2020-09-071,1911,2291,1911,2111,100605.50
2020-09-041,2401,2401,2201,220200610
2020-09-031,2351,2401,2221,2401,200620
2020-09-021,2381,2451,2091,2352,900617.50
2020-09-011,2771,2841,2501,2651,800632.50
2020-08-311,2181,2971,2181,2486,400624
2020-08-281,2261,2361,1721,21813,000609
2020-08-271,1921,1921,1661,1662,700583
2020-08-261,1611,1911,1611,1915,300595.50
2020-08-251,1511,1681,1511,1601,800580
2020-08-241,1621,1651,1181,14526,400572.50
2020-08-211,2101,2101,1511,1847,700592
2020-08-201,2381,2381,2001,2082,800604
2020-08-191,2221,2451,2211,2382,300619
2020-08-181,2641,2701,2151,2289,200614
2020-08-171,1941,2501,1231,21540,400607.50
2020-08-141,4171,4431,3151,34427,100672
2020-08-131,4401,4401,3791,41112,400705.50
2020-08-121,4491,4631,4081,41713,800708.50
2020-08-111,4121,4301,3721,43013,600715
2020-08-071,3341,4031,3341,3997,100699.50
2020-08-061,3191,3701,3001,3335,700666.50
2020-08-051,2591,3201,2591,2684,600634
2020-08-041,2251,2911,2171,2595,800629.50
2020-08-031,1841,2251,1841,2252,900612.50
2020-07-311,2191,2191,1611,1626,700581
2020-07-301,1481,2221,1481,2054,700602.50
2020-07-291,1951,1951,1361,1526,000576
2020-07-281,2201,2291,2001,2001,400600
2020-07-271,2351,2351,2271,227800613.50
2020-07-221,2141,2431,2141,2371,700618.50
2020-07-211,1961,2501,1961,2142,500607
2020-07-201,2111,2271,1901,1933,900596.50
2020-07-171,2591,2591,2111,2115,600605.50
2020-07-161,3001,3001,2561,259900629.50
2020-07-151,2501,2561,2501,250300625
2020-07-141,2501,2691,2501,2502,600625
2020-07-131,3091,3091,2671,2674,000633.50
2020-07-101,3461,3461,2721,30912,800654.50
2020-07-091,4001,4101,3661,3711,500685.50
2020-07-081,4051,4051,4051,405200702.50
2020-07-071,4081,4081,3901,4001,600700
2020-07-061,4021,4021,3601,3804,600690
2020-07-031,4071,4081,3921,4023,500701
2020-07-021,4181,4301,3651,3895,800694.50
2020-07-011,4001,4301,3801,40014,600700
2020-06-301,3311,3391,3061,3145,300657
2020-06-291,3721,3721,2901,3254,100662.50
2020-06-261,2801,3371,2801,3129,300656
2020-06-251,2421,2791,2131,2572,900628.50
2020-06-241,2311,2311,2011,2131,800606.50
2020-06-231,2331,2461,2161,2161,100608
2020-06-221,2381,2411,2231,2234,000611.50
2020-06-191,2361,2371,2361,237400618.50
2020-06-181,2401,2421,2301,2301,500615
2020-06-171,2241,2431,2241,243700621.50
2020-06-161,2121,2201,2121,220500610
2020-06-151,2961,2971,2021,2022,000601
2020-06-121,2221,2441,2011,2443,000622
2020-06-111,2901,2901,2461,2632,300631.50
2020-06-101,3021,3021,2851,2852,000642.50
2020-06-091,3021,3021,2721,272200636
2020-06-081,3191,3191,2701,3002,800650
2020-06-051,2701,2701,2651,265400632.50
2020-06-041,2481,2701,2451,2691,000634.50
2020-06-031,2511,2781,2181,2309,100615
2020-06-021,2481,2801,2481,2513,300625.50
2020-06-011,2211,2631,2211,2248,600612
2020-05-291,2201,2531,2201,2204,700610
2020-05-281,2241,2461,2141,2201,900610
2020-05-271,2011,2261,1781,2103,600605
2020-05-261,2291,2291,1781,2071,900603.50
2020-05-251,2491,2501,2151,2153,600607.50
2020-05-221,1981,2281,1981,200700600
2020-05-211,2001,2281,1701,22811,900614
2020-05-201,2501,2981,2201,23115,600615.50
2020-05-191,1781,2501,1611,23823,200619
2020-05-181,1031,1181,0701,11817,700559
2020-05-159319689309682,900484
2020-05-141,0111,0119309314,300465.50
2020-05-139559879269369,100468
2020-05-129001,00289199110,400495.50
2020-05-1184587583187512,300437.50
2020-05-088538608328365,300418
2020-05-078078458078403,900420
2020-05-018388468178171,900408.50
2020-04-308528528268334,600416.50
2020-04-288458508298483,300424
2020-04-278328648328453,000422.50
2020-04-248368448298321,100416
2020-04-238088448088425,800421
2020-04-228058107928085,200404
2020-04-218808808518552,700427.50
2020-04-209179258888884,900444
2020-04-179039039009022,200451
2020-04-169159158878901,700445
2020-04-159449449199191,900459.50
2020-04-149169449099413,200470.50
2020-04-139689689129131,900456.50
2020-04-109599749589682,600484
2020-04-099209599109592,600479.50
2020-04-089089209039201,700460
2020-04-078749338749083,900454
2020-04-069149148658651,100432.50
2020-04-039709709039161,800458
2020-04-029849849189552,900477.50
2020-04-018778928308793,900439.50
2020-03-318798968618966,400448
2020-03-307888297888042,200402
2020-03-278288307708076,800403.50
2020-03-268108207687683,300384
2020-03-258108788108401,000420
2020-03-247707927577835,800391.50
2020-03-238308307287467,000373
2020-03-199669668188264,400413
2020-03-189581,0099589687,100484
2020-03-178709988709883,400494
2020-03-168418908418902,500445
2020-03-138578678138217,300410.50
2020-03-129819909449636,200481.50
2020-03-111,0331,0429901,0369,800518
2020-03-109709949239797,500489.50
2020-03-091,0001,04096898922,700494.50
2020-03-061,1201,1551,1181,1209,100560
2020-03-051,1981,1981,1481,1486,400574
2020-03-041,1101,1681,1101,1328,400566
2020-03-031,2581,3401,1891,20018,300600
2020-03-021,0521,1391,0471,13810,500569
2020-02-281,0791,10994699024,400495
2020-02-271,2271,2691,1321,1609,600580
2020-02-261,2751,2751,2301,2437,900621.50
2020-02-251,2751,2851,2301,26312,100631.50
2020-02-211,3371,3371,3001,3002,900650
2020-02-201,3331,3331,3101,3102,800655
2020-02-191,3001,3311,2821,3154,400657.50
2020-02-181,3571,3571,2411,24614,300623
2020-02-171,3511,3841,2881,34022,400670
2020-02-141,3751,3751,3361,3453,700672.50
2020-02-131,3531,4001,3521,3755,100687.50
2020-02-121,3751,3751,3461,3581,200679
2020-02-101,3831,3831,3551,355800677.50
2020-02-071,3661,3691,3561,3691,600684.50
2020-02-061,3721,3751,3531,3753,200687.50
2020-02-051,3521,3821,3501,3535,500676.50
2020-02-041,3201,3581,3201,3517,200675.50
2020-02-031,3001,3331,2921,3273,200663.50
2020-01-311,3131,3291,3121,3292,200664.50
2020-01-301,3161,3161,2011,28115,200640.50
2020-01-291,3631,3631,3141,3142,400657
2020-01-281,3171,3611,3081,3092,200654.50
2020-01-271,3001,3151,2981,3055,000652.50
2020-01-241,4351,4351,3351,3389,000669
2020-01-231,4761,4831,4191,4197,000709.50
2020-01-221,5271,5281,4841,4996,200749.50
2020-01-211,5481,5481,4851,5276,000763.50
2020-01-201,4981,5601,4961,53413,900767
2020-01-171,4591,4801,4411,4805,100740
2020-01-161,4301,4501,4011,4357,700717.50
2020-01-151,3891,4171,3891,4152,500707.50
2020-01-141,4191,4191,3951,3952,800697.50
2020-01-101,3791,3981,3781,3983,300699
2020-01-091,3821,4281,3821,3977,900698.50
2020-01-081,3581,3671,3491,3673,700683.50
2020-01-071,3791,3891,3781,3871,600693.50
2020-01-061,4001,4281,3691,3692,900684.50

分割・併合履歴 ： [2022-06-29]1株→2株 [2019-06-26]1株→2株