1. HOME >
  2. 株価時系列 >
  3. 9407 >
  4. 2019年

9407 (株)RKB毎日ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,0506,0506,0506,0502006,050
2019-12-27---6,020-6,020
2019-12-266,0206,0206,0206,0201006,020
2019-12-256,1006,1006,0206,0204006,020
2019-12-24---6,100-6,100
2019-12-236,1006,1006,1006,1002006,100
2019-12-20---6,100-6,100
2019-12-19---6,100-6,100
2019-12-18---6,100-6,100
2019-12-176,1006,1006,1006,1001006,100
2019-12-166,0506,0506,0506,0501006,050
2019-12-136,0506,0506,0506,0506006,050
2019-12-12---6,050-6,050
2019-12-116,0506,0506,0506,0504006,050
2019-12-10---6,000-6,000
2019-12-095,9906,0005,9906,0002006,000
2019-12-065,9905,9905,9905,9901005,990
2019-12-05---5,990-5,990
2019-12-04---5,990-5,990
2019-12-03---5,990-5,990
2019-12-025,9905,9905,9905,9902005,990
2019-11-296,0006,0006,0006,0002006,000
2019-11-285,9906,0005,9905,9903005,990
2019-11-27---5,990-5,990
2019-11-26---5,990-5,990
2019-11-255,9905,9905,9905,9901005,990
2019-11-22---5,700-5,700
2019-11-21---5,700-5,700
2019-11-20---5,700-5,700
2019-11-19---5,700-5,700
2019-11-18---5,700-5,700
2019-11-155,7005,7005,7005,7001005,700
2019-11-145,8405,8405,7905,7904005,790
2019-11-13---5,850-5,850
2019-11-12---5,850-5,850
2019-11-115,8505,8505,8505,8501005,850
2019-11-08---6,040-6,040
2019-11-07---6,040-6,040
2019-11-06---6,040-6,040
2019-11-05---6,040-6,040
2019-11-016,0406,0406,0406,0401006,040
2019-10-31---5,850-5,850
2019-10-30---5,850-5,850
2019-10-295,9406,1005,8505,8502,1005,850
2019-10-285,9905,9905,9505,9505005,950
2019-10-255,9505,9505,9505,9501005,950
2019-10-246,0006,0005,9505,9504005,950
2019-10-236,0006,0006,0006,0001006,000
2019-10-21---5,950-5,950
2019-10-185,9505,9505,9505,9501005,950
2019-10-175,9905,9905,9905,9901005,990
2019-10-165,9505,9505,9505,9501005,950
2019-10-15---5,950-5,950
2019-10-11---5,950-5,950
2019-10-105,9505,9505,9505,9501005,950
2019-10-095,9505,9505,9505,9502005,950
2019-10-08---5,950-5,950
2019-10-07---5,950-5,950
2019-10-04---5,950-5,950
2019-10-035,9505,9505,9505,9503005,950
2019-10-025,9505,9505,9505,9501005,950
2019-10-015,9505,9505,9505,9501005,950
2019-09-305,9405,9405,9405,9402005,940
2019-09-27---5,940-5,940
2019-09-26---5,940-5,940
2019-09-25---5,940-5,940
2019-09-245,9405,9405,9405,9401005,940
2019-09-20---5,940-5,940
2019-09-19---5,940-5,940
2019-09-18---5,940-5,940
2019-09-175,9405,9405,9405,9401005,940
2019-09-135,9005,9005,9005,9001,0005,900
2019-09-12---5,960-5,960
2019-09-115,9605,9605,9605,9601005,960
2019-09-10---5,900-5,900
2019-09-09---5,900-5,900
2019-09-06---5,900-5,900
2019-09-05---5,900-5,900
2019-09-045,9005,9005,9005,9001005,900
2019-09-03---5,910-5,910
2019-09-02---5,910-5,910
2019-08-30---5,910-5,910
2019-08-296,0206,0205,9105,9105005,910
2019-08-28---5,980-5,980
2019-08-27---5,980-5,980
2019-08-265,9805,9805,9805,9809005,980
2019-08-23---6,000-6,000
2019-08-226,0006,0006,0006,0001006,000
2019-08-21---6,000-6,000
2019-08-20---6,000-6,000
2019-08-196,0006,0006,0006,0001006,000
2019-08-16---6,000-6,000
2019-08-156,0006,0006,0006,0004006,000
2019-08-14---6,030-6,030
2019-08-13---6,030-6,030
2019-08-09---6,030-6,030
2019-08-086,0006,0306,0006,0301,2006,030
2019-08-07---6,000-6,000
2019-08-06---6,000-6,000
2019-08-05---6,000-6,000
2019-08-02---6,000-6,000
2019-08-01---6,000-6,000
2019-07-31---6,000-6,000
2019-07-306,0306,0306,0006,0003006,000
2019-07-29---5,980-5,980
2019-07-26---5,980-5,980
2019-07-25---5,980-5,980
2019-07-245,9805,9805,9805,9803005,980
2019-07-23---6,030-6,030
2019-07-226,0306,0306,0306,0304006,030
2019-07-19---6,030-6,030
2019-07-18---6,030-6,030
2019-07-17---6,030-6,030
2019-07-16---6,030-6,030
2019-07-12---6,030-6,030
2019-07-11---6,030-6,030
2019-07-10---6,030-6,030
2019-07-09---6,030-6,030
2019-07-08---6,030-6,030
2019-07-05---6,030-6,030
2019-07-046,0306,0306,0306,0302006,030
2019-07-03---6,130-6,130
2019-07-02---6,130-6,130
2019-07-016,0206,1306,0206,1302006,130
2019-06-286,1406,1406,1406,1403006,140
2019-06-27---6,140-6,140
2019-06-266,1406,1406,1406,1402006,140
2019-06-256,1406,1406,1406,1402006,140
2019-06-246,2406,2406,1406,1407006,140
2019-06-21---6,240-6,240
2019-06-20---6,240-6,240
2019-06-19---6,240-6,240
2019-06-18---6,240-6,240
2019-06-176,2406,2406,2406,2403006,240
2019-06-14---6,250-6,250
2019-06-13---6,250-6,250
2019-06-12---6,250-6,250
2019-06-11---6,250-6,250
2019-06-10---6,250-6,250
2019-06-07---6,250-6,250
2019-06-06---6,250-6,250
2019-06-05---6,250-6,250
2019-06-04---6,250-6,250
2019-06-03---6,250-6,250
2019-05-31---6,250-6,250
2019-05-30---6,250-6,250
2019-05-296,2506,2506,2506,2503006,250
2019-05-28---6,080-6,080
2019-05-27---6,080-6,080
2019-05-24---6,080-6,080
2019-05-236,0806,0806,0806,0801006,080
2019-05-22---5,900-5,900
2019-05-215,9605,9605,9005,9006005,900
2019-05-20---6,250-6,250
2019-05-17---6,250-6,250
2019-05-16---6,250-6,250
2019-05-15---6,250-6,250
2019-05-14---6,250-6,250
2019-05-13---6,250-6,250
2019-05-10---6,250-6,250
2019-05-09---6,250-6,250
2019-05-08---6,250-6,250
2019-05-076,2506,2506,2506,2503006,250
2019-04-26---6,250-6,250
2019-04-25---6,250-6,250
2019-04-24---6,250-6,250
2019-04-23---6,250-6,250
2019-04-226,2506,2506,2506,2501006,250
2019-04-19---6,250-6,250
2019-04-18---6,250-6,250
2019-04-17---6,250-6,250
2019-04-166,2506,2506,2506,2501006,250
2019-04-15---6,210-6,210
2019-04-12---6,210-6,210
2019-04-11---6,210-6,210
2019-04-10---6,210-6,210
2019-04-096,2106,2106,2106,2101006,210
2019-04-086,2106,2106,2106,2103006,210
2019-04-05---6,210-6,210
2019-04-04---6,210-6,210
2019-04-036,2106,2106,2106,2102006,210
2019-04-026,2806,2806,2806,2801006,280
2019-04-016,2806,2806,2806,2801006,280
2019-03-296,2806,2806,2806,2801006,280
2019-03-286,2506,2806,2506,2802006,280
2019-03-276,2506,2506,2506,2501006,250
2019-03-26---6,290-6,290
2019-03-256,2906,2906,2906,2905006,290
2019-03-226,2906,2906,2906,2901006,290
2019-03-20---6,290-6,290
2019-03-19---6,290-6,290
2019-03-186,2906,2906,2906,2901006,290
2019-03-15---6,300-6,300
2019-03-14---6,300-6,300
2019-03-13---6,300-6,300
2019-03-12---6,300-6,300
2019-03-116,3006,3006,3006,3001006,300
2019-03-08---6,300-6,300
2019-03-076,3006,3006,3006,3001006,300
2019-03-066,2006,2006,2006,2001006,200
2019-03-056,1006,1006,1006,1003006,100
2019-03-04---6,720-6,720
2019-03-016,7206,7206,7206,7203006,720
2019-02-28---6,400-6,400
2019-02-27---6,400-6,400
2019-02-266,2006,4006,2006,4004006,400
2019-02-256,5006,5006,5006,5001006,500
2019-02-22---6,200-6,200
2019-02-216,2006,2006,2006,2002006,200
2019-02-20---6,200-6,200
2019-02-19---6,200-6,200
2019-02-18---6,200-6,200
2019-02-15---6,200-6,200
2019-02-14---6,200-6,200
2019-02-13---6,200-6,200
2019-02-12---6,200-6,200
2019-02-08---6,200-6,200
2019-02-076,2006,2006,2006,2001006,200
2019-02-066,2006,2006,2006,2001006,200
2019-02-056,1906,1906,1906,1901006,190
2019-02-04---6,000-6,000
2019-02-016,0006,0006,0006,0001006,000
2019-01-31---6,300-6,300
2019-01-30---6,300-6,300
2019-01-29---6,300-6,300
2019-01-286,3006,3006,3006,3003006,300
2019-01-25---6,300-6,300
2019-01-24---6,300-6,300
2019-01-236,3006,3006,3006,3002006,300
2019-01-22---6,210-6,210
2019-01-21---6,210-6,210
2019-01-18---6,210-6,210
2019-01-17---6,210-6,210
2019-01-166,2106,2106,2106,2101006,210
2019-01-15---6,210-6,210
2019-01-116,2106,2106,2106,2101006,210
2019-01-106,2006,2006,2006,2002006,200
2019-01-09---6,210-6,210
2019-01-08---6,210-6,210
2019-01-07---6,210-6,210
2019-01-046,2106,2106,2106,2105006,210

分割・併合履歴 ： [2016-09-28]1株→0.2株