1. HOME >
  2. 株価時系列 >
  3. 8746 >
  4. 2020年

8746 UNBANKED(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
2020-12-30170173163163281,400489
2020-12-29164173163171321,400513
2020-12-28160167160164197,100492
2020-12-2516016215816077,100480
2020-12-2415716215616180,900483
2020-12-2315715915615869,100474
2020-12-22162164155158244,000474
2020-12-21161164160164154,600492
2020-12-18160162157160135,500480
2020-12-17158161158158101,700474
2020-12-16160161157157159,400471
2020-12-15160162158161114,200483
2020-12-14161165160160220,400480
2020-12-11158163158161148,500483
2020-12-1015816115715890,800474
2020-12-09166166156159289,800477
2020-12-08167169164167101,300501
2020-12-07168171163165224,600495
2020-12-04157174157170569,900510
2020-12-03159161155158299,300474
2020-12-02170172161164422,900492
2020-12-011811901661693,567,100507
2020-11-301551701531632,147,000489
2020-11-27138144137143269,500429
2020-11-26145146140141293,700423
2020-11-25150151145145233,700435
2020-11-24152153149150139,000450
2020-11-20149150147150149,100450
2020-11-1915015214915082,600450
2020-11-18152153149150108,500450
2020-11-1715415415215269,000456
2020-11-16155157154154124,200462
2020-11-13152155151155115,100465
2020-11-12157161155156115,700468
2020-11-1115215715215674,500468
2020-11-1015715715115149,200453
2020-11-0915315415115351,700459
2020-11-0615215515115452,500462
2020-11-0515315415115378,200459
2020-11-0415115514815294,900456
2020-11-02152152147149179,200447
2020-10-3015615715215488,000462
2020-10-2915515815415793,100471
2020-10-2815615715515635,500468
2020-10-2715615815515777,700471
2020-10-2615915915715938,600477
2020-10-2315815915415995,000477
2020-10-2216216215815885,400474
2020-10-2115816215816043,500480
2020-10-20155161155158101,100474
2020-10-1915715815515766,500471
2020-10-16159159155157153,100471
2020-10-1516116215815957,100477
2020-10-1416016216016164,400483
2020-10-1316116216016160,300483
2020-10-1216516515916186,600483
2020-10-0916616616216481,200492
2020-10-0816916916616747,900501
2020-10-07166171164169165,000507
2020-10-06161166160166134,300498
2020-10-05159161156160118,800480
2020-10-02164164155159261,000477
2020-09-3016516516016094,500480
2020-09-29160165160164113,700492
2020-09-28160162157160131,200480
2020-09-25158162158161142,900483
2020-09-24167167157158276,400474
2020-09-2316416716316667,400498
2020-09-18170172165165176,800495
2020-09-17170172169169108,000507
2020-09-16173178171171269,900513
2020-09-15169175168174282,700522
2020-09-14165170165168184,800504
2020-09-11163168162167241,200501
2020-09-10167169162163567,000489
2020-09-091621971621693,764,800507
2020-09-08159164157163152,600489
2020-09-07166168159159256,600477
2020-09-04155167155164332,400492
2020-09-0315815815515783,700471
2020-09-02156159155157199,400471
2020-09-01157158155156138,000468
2020-08-31161163155157422,700471
2020-08-281551841511533,039,500459
2020-08-27159159153154156,900462
2020-08-26156162156159144,500477
2020-08-25154159154156155,600468
2020-08-24155156152154140,900462
2020-08-21157158154156188,900468
2020-08-2015916015715769,100471
2020-08-19157162156159171,500477
2020-08-18162162155157386,800471
2020-08-17162166161163116,000489
2020-08-14164166160164179,400492
2020-08-13167171165166149,800498
2020-08-12167170165169105,200507
2020-08-11170172159167239,700501
2020-08-0717917917117395,100519
2020-08-06176178170176238,400528
2020-08-05170175169173100,200519
2020-08-0416517116516874,000504
2020-08-03159173159166194,000498
2020-07-31170170158159209,000477
2020-07-30171171166170133,400510
2020-07-29173174169170173,600510
2020-07-28180184175175387,500525
2020-07-27180193178180755,600540
2020-07-22173186173183281,700549
2020-07-21174180172176229,100528
2020-07-20171175166172338,100516
2020-07-171881891651701,084,100510
2020-07-16202202189189631,100567
2020-07-15207207203203151,200609
2020-07-14203207202204122,500612
2020-07-13201206201205159,500615
2020-07-10207214202203191,300609
2020-07-09212220209210373,200630
2020-07-08205212205209158,700627
2020-07-07211211204207191,400621
2020-07-06207208203206176,500618
2020-07-03202209202209177,400627
2020-07-02210211203203264,000609
2020-07-01210216208212247,800636
2020-06-30206211204207340,400621
2020-06-29205207200202402,200606
2020-06-26211217203206506,400618
2020-06-25208220206213611,600639
2020-06-24223223212213702,500639
2020-06-23228229223224344,200672
2020-06-22227229224225329,700675
2020-06-19223229222225407,600675
2020-06-182192352162271,126,400681
2020-06-17215227213217600,500651
2020-06-16214218210213374,300639
2020-06-15212220208209667,800627
2020-06-12212218205214724,500642
2020-06-11234236221223666,000669
2020-06-10229238229234609,600702
2020-06-092262372252321,002,800696
2020-06-08226227221222643,000666
2020-06-052242322202291,123,900687
2020-06-042412472252251,473,800675
2020-06-032472492382401,341,600720
2020-06-022642672452542,016,900762
2020-06-012742782642691,577,500807
2020-05-293273512712825,753,800846
2020-05-28320325308319882,100957
2020-05-273103263013211,119,000963
2020-05-263493533113162,346,800948
2020-05-253053383013331,483,000999
2020-05-223013062913001,034,700900
2020-05-213093233063091,063,300927
2020-05-203003202973131,440,000939
2020-05-192713082653012,136,000903
2020-05-182592812522792,080,400837
2020-05-15247256242252696,600756
2020-05-14251260238239663,400717
2020-05-13243252240248454,500744
2020-05-12241246237246382,800738
2020-05-11247247240243333,800729
2020-05-08249252237244608,300732
2020-05-072282572182431,155,000729
2020-05-01230238218220600,000660
2020-04-30235235225230324,800690
2020-04-28238239230231314,000693
2020-04-27243243232236502,300708
2020-04-24248255243243597,500729
2020-04-23247253238241793,200723
2020-04-22246246232232664,000696
2020-04-212422702402482,491,600744
2020-04-202242392172341,002,500702
2020-04-172592682302311,610,800693
2020-04-162562772562581,190,900774
2020-04-152352872322635,091,300789
2020-04-142332492252343,143,000702
2020-04-131962411942415,711,400723
2020-04-102002041901911,264,100573
2020-04-09186193182188513,800564
2020-04-08182186178184427,500552
2020-04-071932021811861,398,600558
2020-04-06182184165179902,400537
2020-04-03190190177179685,400537
2020-04-021681941681781,383,000534
2020-04-01169173163171423,800513
2020-03-31165173162173535,300519
2020-03-30171174166169565,900507
2020-03-271871891681721,407,700516
2020-03-261972121801821,806,100546
2020-03-252262312052183,941,500654
2020-03-241591991591974,119,600591
2020-03-23146152135150751,900450
2020-03-191661701461491,024,600447
2020-03-181771841611611,098,800483
2020-03-171691861681771,024,500531
2020-03-161761941711791,755,300537
2020-03-131821851661772,673,500531
2020-03-122482491982134,383,600639
2020-03-112502832342348,464,200702
2020-03-103623763143142,701,100942
2020-03-0941044937339410,068,7001,182
2020-03-063914033663725,020,0001,116
2020-03-053513673333641,825,3001,092
2020-03-043843973543644,858,5001,092
2020-03-033143833003536,035,3001,059
2020-03-022913542873303,272,700990
2020-02-283634183153156,927,400945
2020-02-273143953143957,599,0001,185
2020-02-263523583083153,004,100945
2020-02-253704183663767,865,6001,128
2020-02-212893422803387,817,7001,014
2020-02-202622832542731,740,100819
2020-02-19253256243251254,600753
2020-02-18252253240240227,900720
2020-02-17258270247252432,100756
2020-02-14244255244250215,500750
2020-02-13246254243243194,300729
2020-02-12246247240244247,500732
2020-02-10257258250250233,800750
2020-02-07269273254260696,200780
2020-02-06255262253261263,900783
2020-02-05248260243258470,100774
2020-02-042632722502591,016,700777
2020-02-032472822402552,682,400765
2020-01-3122923522923485,200702
2020-01-30234236227228155,200684
2020-01-29240242232232191,600696
2020-01-28247247232241297,900723
2020-01-27260269241243664,100729
2020-01-24246257246247371,500741
2020-01-23247251241246301,200738
2020-01-22262265248250596,000750
2020-01-21264281261265892,600795
2020-01-20261274259264569,900792
2020-01-17269272258261432,600783
2020-01-16259267255262471,100786
2020-01-15265276255257781,000771
2020-01-14267267254260746,000780
2020-01-10269277257270969,200810
2020-01-092732882652752,375,100825
2020-01-083193633133299,448,900987
2020-01-0731132829130314,562,600909
2020-01-062322932242636,862,200789

分割・併合履歴 ： [2024-09-27]3株→1株