1. HOME >
  2. 株価時系列 >
  3. 9407 >
  4. 2018年

9407 (株)RKB毎日ホールディングス の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---6,010-6,010
2018-12-27---6,010-6,010
2018-12-26---6,010-6,010
2018-12-256,0106,0106,0106,0102006,010
2018-12-21---6,310-6,310
2018-12-20---6,310-6,310
2018-12-19---6,310-6,310
2018-12-186,3106,3106,3106,3103006,310
2018-12-17---6,000-6,000
2018-12-14---6,000-6,000
2018-12-13---6,000-6,000
2018-12-12---6,000-6,000
2018-12-116,0006,0006,0006,0001006,000
2018-12-10---6,200-6,200
2018-12-07---6,200-6,200
2018-12-06---6,200-6,200
2018-12-05---6,200-6,200
2018-12-04---6,200-6,200
2018-12-03---6,200-6,200
2018-11-30---6,200-6,200
2018-11-29---6,200-6,200
2018-11-286,2006,2006,2006,2002006,200
2018-11-27---6,200-6,200
2018-11-266,2006,2006,2006,2001006,200
2018-11-22---6,000-6,000
2018-11-21---6,000-6,000
2018-11-20---6,000-6,000
2018-11-19---6,000-6,000
2018-11-166,3006,3006,0006,0002006,000
2018-11-15---6,200-6,200
2018-11-14---6,200-6,200
2018-11-13---6,200-6,200
2018-11-12---6,200-6,200
2018-11-09---6,200-6,200
2018-11-08---6,200-6,200
2018-11-07---6,200-6,200
2018-11-06---6,200-6,200
2018-11-05---6,200-6,200
2018-11-02---6,200-6,200
2018-11-01---6,200-6,200
2018-10-31---6,200-6,200
2018-10-30---6,200-6,200
2018-10-296,2006,2006,2006,2003006,200
2018-10-26---6,200-6,200
2018-10-25---6,200-6,200
2018-10-24---6,200-6,200
2018-10-236,2006,2006,2006,2001006,200
2018-10-22---6,020-6,020
2018-10-19---6,020-6,020
2018-10-18---6,020-6,020
2018-10-17---6,020-6,020
2018-10-16---6,020-6,020
2018-10-156,0206,0206,0206,0203006,020
2018-10-12---6,120-6,120
2018-10-116,2006,2006,1206,1205006,120
2018-10-10---6,200-6,200
2018-10-09---6,200-6,200
2018-10-056,2006,2006,2006,2001006,200
2018-10-04---6,390-6,390
2018-10-03---6,390-6,390
2018-10-02---6,390-6,390
2018-10-016,3906,3906,3906,3903006,390
2018-09-28---6,200-6,200
2018-09-276,1406,2006,1406,2008006,200
2018-09-266,3206,3206,3206,3201006,320
2018-09-256,2306,2306,2306,2302006,230
2018-09-21---6,200-6,200
2018-09-20---6,200-6,200
2018-09-19---6,200-6,200
2018-09-18---6,200-6,200
2018-09-14---6,200-6,200
2018-09-13---6,200-6,200
2018-09-126,2806,2806,2006,2005006,200
2018-09-11---6,240-6,240
2018-09-106,2406,2406,2406,2401006,240
2018-09-07---6,540-6,540
2018-09-06---6,540-6,540
2018-09-05---6,540-6,540
2018-09-04---6,540-6,540
2018-09-036,5406,5406,5406,5401006,540
2018-08-31---6,450-6,450
2018-08-30---6,450-6,450
2018-08-296,4506,4506,4506,4503006,450
2018-08-286,1506,1506,1506,1502006,150
2018-08-276,1506,1506,1506,1505006,150
2018-08-246,1506,1506,1506,1503006,150
2018-08-236,2506,2506,2506,2502,3006,250
2018-08-22---6,100-6,100
2018-08-216,1006,1006,1006,1005006,100
2018-08-206,1506,1506,1506,1501006,150
2018-08-176,0606,0606,0606,0604006,060
2018-08-166,1006,1006,1006,1002006,100
2018-08-156,1306,1306,1006,1004006,100
2018-08-146,1906,1906,1906,1908006,190
2018-08-13---6,270-6,270
2018-08-10---6,270-6,270
2018-08-09---6,270-6,270
2018-08-08---6,270-6,270
2018-08-07---6,270-6,270
2018-08-06---6,270-6,270
2018-08-03---6,270-6,270
2018-08-02---6,270-6,270
2018-08-01---6,270-6,270
2018-07-316,2706,2706,2706,2701006,270
2018-07-306,2706,2706,2706,2702006,270
2018-07-27---6,270-6,270
2018-07-26---6,270-6,270
2018-07-25---6,270-6,270
2018-07-246,2706,2706,2706,2705006,270
2018-07-236,0706,0706,0706,0701006,070
2018-07-20---6,070-6,070
2018-07-196,0506,0506,0506,0503006,050
2018-07-18---6,200-6,200
2018-07-17---6,200-6,200
2018-07-13---6,200-6,200
2018-07-12---6,200-6,200
2018-07-11---6,200-6,200
2018-07-106,2006,2006,2006,2001006,200
2018-07-09---6,280-6,280
2018-07-06---6,280-6,280
2018-07-05---6,280-6,280
2018-07-04---6,280-6,280
2018-07-03---6,280-6,280
2018-07-02---6,280-6,280
2018-06-296,2806,2806,2806,2802006,280
2018-06-28---6,100-6,100
2018-06-276,1106,1106,1006,1002006,100
2018-06-266,1106,1106,1106,1101006,110
2018-06-25---6,200-6,200
2018-06-226,3106,3106,2006,2003006,200
2018-06-21---6,310-6,310
2018-06-20---6,310-6,310
2018-06-19---6,310-6,310
2018-06-186,3106,3106,3106,3105006,310
2018-06-15---6,310-6,310
2018-06-14---6,310-6,310
2018-06-13---6,310-6,310
2018-06-126,3106,3106,3106,3102006,310
2018-06-116,2506,2506,2506,2502006,250
2018-06-08---6,130-6,130
2018-06-07---6,130-6,130
2018-06-066,1306,1306,1306,1302006,130
2018-06-05---6,200-6,200
2018-06-04---6,200-6,200
2018-06-01---6,200-6,200
2018-05-316,2006,2006,2006,2001,1006,200
2018-05-306,1206,1206,1206,1201006,120
2018-05-296,4006,4006,2006,2003006,200
2018-05-28---6,300-6,300
2018-05-25---6,300-6,300
2018-05-24---6,300-6,300
2018-05-23---6,300-6,300
2018-05-226,3006,3006,3006,3003006,300
2018-05-216,3006,3006,3006,3002006,300
2018-05-186,3306,3306,3306,3303006,330
2018-05-17---6,400-6,400
2018-05-16---6,400-6,400
2018-05-15---6,400-6,400
2018-05-14---6,400-6,400
2018-05-11---6,400-6,400
2018-05-10---6,400-6,400
2018-05-09---6,400-6,400
2018-05-08---6,400-6,400
2018-05-07---6,400-6,400
2018-05-02---6,400-6,400
2018-05-016,4006,4006,4006,4001,0006,400
2018-04-27---6,400-6,400
2018-04-26---6,400-6,400
2018-04-25---6,400-6,400
2018-04-246,4006,4006,4006,4002006,400
2018-04-236,2206,2206,2206,2201006,220
2018-04-206,1306,1306,1306,1302006,130
2018-04-19---6,070-6,070
2018-04-186,0706,0706,0706,0704006,070
2018-04-166,0206,0206,0206,0203006,020
2018-04-056,1006,1006,1006,1001006,100
2018-04-046,1106,1106,1106,1101006,110
2018-04-036,1506,1506,1506,1502006,150
2018-03-296,4006,4006,4006,4002006,400
2018-03-266,3006,3006,3006,3001006,300
2018-03-236,4006,4006,4006,4001006,400
2018-03-126,3006,3006,3006,3004006,300
2018-03-016,4006,4006,4006,4002006,400
2018-02-226,2006,2006,2006,2001006,200
2018-02-196,1806,2006,1706,2005006,200
2018-02-146,2006,2006,2006,2002006,200
2018-02-136,1806,1806,1806,1801006,180
2018-02-096,0106,0106,0106,0102006,010
2018-02-066,0506,0506,0006,0002,4006,000
2018-02-056,4006,4006,4006,4002006,400
2018-01-306,5006,5006,5006,5004006,500
2018-01-256,3406,3406,3406,3401006,340
2018-01-246,1506,1506,1506,1502006,150
2018-01-236,4306,4506,1506,1505006,150
2018-01-226,1506,1506,1506,1504006,150
2018-01-186,1006,1006,1006,1001006,100
2018-01-126,0906,0906,0906,0906006,090
2018-01-106,1106,1806,1106,1802006,180
2018-01-096,2906,2906,2906,2901006,290
2018-01-056,2806,2906,2806,2903006,290
2018-01-046,2006,2906,2006,2902,0006,290

分割・併合履歴 ： [2016-09-28]1株→0.2株