7863 (株)平賀 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-17987987981981200981
2022-08-169849849699832,200983
2022-08-159709809609789,000978
2022-08-129989989559739,200973
2022-08-10---992-992
2022-08-099959959869921,000992
2022-08-0899299398099123,100991
2022-08-05992992992992300992
2022-08-04992992992992300992
2022-08-039859929859921,000992
2022-08-02997997997997900997
2022-08-01---998-998
2022-07-29998998998998300998
2022-07-289859989779981,300998
2022-07-27992992992992100992
2022-07-269979979839922,500992
2022-07-259869929809922,900992
2022-07-22986986986986100986
2022-07-219829929829921,100992
2022-07-209991,00598598515,400985
2022-07-19985990985990200990
2022-07-1598498998298513,600985
2022-07-14---984-984
2022-07-139799919769841,800984
2022-07-129819819719814,600981
2022-07-119719819719811,500981
2022-07-089909909739822,600982
2022-07-079849849659803,100980
2022-07-06969984969984800984
2022-07-05---972-972
2022-07-04970972970972700972
2022-07-01972972965971600971
2022-06-30979979972972800972
2022-06-29971979971979700979
2022-06-289819839759802,000980
2022-06-27982982970982600982
2022-06-249879879729824,400982
2022-06-23961975961975200975
2022-06-229659659459653,000965
2022-06-219709709619617,800961
2022-06-20980980980980200980
2022-06-17983983983983100983
2022-06-169729869689686,700968
2022-06-1599899896897912,500979
2022-06-14983988983983500983
2022-06-139889889829881,200988
2022-06-10986988986988200988
2022-06-091,0001,0019879873,000987
2022-06-089801,0009801,0002,3001,000
2022-06-07---980-980
2022-06-06983983980980500980
2022-06-03980980979979500979
2022-06-02---980-980
2022-06-01---980-980
2022-05-319889889809802,800980
2022-05-309879899859861,100986
2022-05-27969990969990800990
2022-05-269879879709805,200980
2022-05-259999999699877,100987
2022-05-241,0101,01598999714,500997
2022-05-239921,0109921,0101,4001,010
2022-05-20991992991992700992
2022-05-199911,0009909911,600991
2022-05-181,0061,006999999200999
2022-05-171,0001,0009919911,500991
2022-05-161,0041,0051,0001,0001,8001,000
2022-05-131,0001,0341,0001,0101,3001,010
2022-05-129921,005991991900991
2022-05-11999999999999300999
2022-05-109949949829911,700991
2022-05-09---1,005-1,005
2022-05-061,0041,0059991,0051,1001,005
2022-05-021,0081,0169951,0161,9001,016
2022-04-281,1131,12899399915,100999
2022-04-271,1421,1421,1281,1286,6001,128
2022-04-261,1521,1521,1051,1424,7001,142
2022-04-251,1091,1311,1091,1281,5001,128
2022-04-221,1001,1391,1001,1093,8001,109
2022-04-211,0981,1041,0961,10013,5001,100
2022-04-201,0481,0801,0221,079115,3001,079
2022-04-191,0321,0501,0321,0505001,050
2022-04-181,0491,0499541,03218,3001,032
2022-04-151,0501,0501,0501,0507001,050
2022-04-141,0501,0501,0501,0506001,050
2022-04-131,0501,0501,0481,0503,0001,050
2022-04-121,0501,0601,0431,0506,4001,050
2022-04-111,0501,0501,0501,0501001,050
2022-04-081,0511,0641,0431,0602,2001,060
2022-04-071,0611,0731,0551,0731,1001,073
2022-04-061,0801,0841,0551,0794,1001,079
2022-04-051,0521,0841,0521,0841,4001,084
2022-04-041,0751,0981,0611,0781,0001,078
2022-04-011,0551,0701,0361,0703,1001,070
2022-03-311,0801,1301,0491,0754,7001,075
2022-03-301,0611,0841,0601,0843001,084
2022-03-291,0471,1001,0411,1001,2001,100
2022-03-281,0391,0811,0391,0471,5001,047
2022-03-251,0391,0391,0391,0392001,039
2022-03-241,0391,0391,0111,0398001,039
2022-03-231,0411,0481,0391,0409001,040
2022-03-221,0471,0471,0041,0391,5001,039
2022-03-181,0371,0401,0291,0405001,040
2022-03-171,0481,0481,0071,0073,2001,007
2022-03-169459909459901,700990
2022-03-15977978971975800975
2022-03-1495398094798010,100980
2022-03-111,0741,07492493820,500938
2022-03-101,0001,0801,0001,0794,7001,079
2022-03-09---1,005-1,005
2022-03-081,0051,0051,0051,0051001,005
2022-03-071,0061,0069761,0057001,005
2022-03-049981,0049761,0026001,002
2022-03-039839989809984,800998
2022-03-029659749509686,000968
2022-03-01968968954954600954
2022-02-289699709399681,800968
2022-02-259859859659691,300969
2022-02-249899919659852,200985
2022-02-229901,005989989300989
2022-02-211,0081,0081,0071,0073001,007
2022-02-18---1,038-1,038
2022-02-171,0101,0381,0101,0383001,038
2022-02-16---1,036-1,036
2022-02-151,0371,0391,0061,0369001,036
2022-02-141,0481,0481,0371,0394001,039
2022-02-101,0491,0499951,0241,3001,024
2022-02-091,0501,0509801,04823,9001,048
2022-02-081,0671,0691,0501,0504001,050
2022-02-071,0491,0501,0491,0502001,050
2022-02-041,0201,0271,0011,0205001,020
2022-02-039991,0019921,0011,7001,001
2022-02-02988999988999500999
2022-02-011,0001,0009439992,200999
2022-01-311,0001,0001,0001,0002,6001,000
2022-01-289731,0039731,0001,9001,000
2022-01-279801,0009651,0004,2001,000
2022-01-269701,0009661,0001,6001,000
2022-01-251,0051,0109951,0006001,000
2022-01-24---1,022-1,022
2022-01-21---1,022-1,022
2022-01-20---1,022-1,022
2022-01-19---1,022-1,022
2022-01-181,0221,0221,0221,0222,0001,022
2022-01-171,0001,0221,0001,00011,2001,000
2022-01-149981,0129981,0016001,001
2022-01-131,0091,0091,0091,00910,1001,009
2022-01-129811,0119661,0116001,011
2022-01-11---1,025-1,025
2022-01-07---1,025-1,025
2022-01-06---1,025-1,025
2022-01-05---1,025-1,025
2022-01-041,0131,0251,0131,0252001,025

分割・併合履歴 : なし