1. HOME >
  2. 株価時系列 >
  3. 9407 >
  4. 2020年

9407 (株)RKB毎日ホールディングス 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
2020-12-30---6,200-6,200
2020-12-296,2006,2006,2006,2001006,200
2020-12-286,1106,1106,1006,1002006,100
2020-12-25---6,100-6,100
2020-12-24---6,100-6,100
2020-12-236,1006,1006,1006,1001006,100
2020-12-22---6,000-6,000
2020-12-21---6,000-6,000
2020-12-18---6,000-6,000
2020-12-17---6,000-6,000
2020-12-166,0006,0006,0006,0002006,000
2020-12-15---6,000-6,000
2020-12-14---6,000-6,000
2020-12-11---6,000-6,000
2020-12-106,0006,0006,0006,0002006,000
2020-12-09---6,000-6,000
2020-12-08---6,000-6,000
2020-12-07---6,000-6,000
2020-12-04---6,000-6,000
2020-12-03---6,000-6,000
2020-12-02---6,000-6,000
2020-12-016,2506,2506,0006,0005006,000
2020-11-306,1006,1006,1006,1001006,100
2020-11-27---6,000-6,000
2020-11-26---6,000-6,000
2020-11-256,0006,0006,0006,0001006,000
2020-11-245,9905,9905,9905,9901005,990
2020-11-206,0006,0006,0006,0001006,000
2020-11-19---6,000-6,000
2020-11-186,0006,0006,0006,0001006,000
2020-11-17---6,000-6,000
2020-11-16---6,000-6,000
2020-11-13---6,000-6,000
2020-11-12---6,000-6,000
2020-11-116,0006,0006,0006,0001006,000
2020-11-10---6,000-6,000
2020-11-09---6,000-6,000
2020-11-06---6,000-6,000
2020-11-05---6,000-6,000
2020-11-04---6,000-6,000
2020-11-02---6,000-6,000
2020-10-30---6,000-6,000
2020-10-296,0006,0006,0006,0003006,000
2020-10-28---5,900-5,900
2020-10-275,9005,9005,9005,9001005,900
2020-10-26---5,920-5,920
2020-10-235,9305,9305,9205,9202005,920
2020-10-22---5,830-5,830
2020-10-21---5,830-5,830
2020-10-20---5,830-5,830
2020-10-195,8305,8305,8305,8301005,830
2020-10-16---5,830-5,830
2020-10-155,8305,8305,8305,8301005,830
2020-10-145,8305,8305,8305,8301005,830
2020-10-13---5,830-5,830
2020-10-12---5,830-5,830
2020-10-09---5,830-5,830
2020-10-085,7805,8305,7805,8305005,830
2020-10-07---5,840-5,840
2020-10-06---5,840-5,840
2020-10-055,8405,8405,8405,8401005,840
2020-10-025,8605,8705,8605,8704005,870
2020-09-305,9905,9905,9205,9202005,920
2020-09-296,0306,0306,0306,0304006,030
2020-09-285,8305,8305,8305,8304005,830
2020-09-25---5,730-5,730
2020-09-245,7705,7705,7305,7302005,730
2020-09-23---5,720-5,720
2020-09-18---5,720-5,720
2020-09-175,7905,7905,7205,7201,2005,720
2020-09-165,7605,7605,7605,7601005,760
2020-09-15---5,720-5,720
2020-09-14---5,720-5,720
2020-09-115,7205,7205,7205,7201005,720
2020-09-106,2506,2505,8005,8005005,800
2020-09-09---5,770-5,770
2020-09-08---5,770-5,770
2020-09-07---5,770-5,770
2020-09-04---5,770-5,770
2020-09-03---5,770-5,770
2020-09-02---5,770-5,770
2020-09-01---5,770-5,770
2020-08-315,7705,7705,7705,7701005,770
2020-08-285,6505,6505,6505,6503005,650
2020-08-275,6505,6505,6505,6501005,650
2020-08-26---5,670-5,670
2020-08-255,6705,6705,6705,6702005,670
2020-08-24---5,590-5,590
2020-08-215,5805,5905,5805,5903005,590
2020-08-20---5,780-5,780
2020-08-19---5,780-5,780
2020-08-18---5,780-5,780
2020-08-17---5,780-5,780
2020-08-14---5,780-5,780
2020-08-13---5,780-5,780
2020-08-12---5,780-5,780
2020-08-11---5,780-5,780
2020-08-075,7805,7805,7805,7804005,780
2020-08-06---5,780-5,780
2020-08-05---5,780-5,780
2020-08-04---5,780-5,780
2020-08-03---5,780-5,780
2020-07-31---5,780-5,780
2020-07-30---5,780-5,780
2020-07-29---5,780-5,780
2020-07-285,7805,7805,7805,7802005,780
2020-07-275,7805,7805,7805,7804005,780
2020-07-225,5705,5705,5705,5702005,570
2020-07-21---5,570-5,570
2020-07-205,5705,5705,5705,5702005,570
2020-07-17---5,570-5,570
2020-07-16---5,570-5,570
2020-07-15---5,570-5,570
2020-07-14---5,570-5,570
2020-07-13---5,570-5,570
2020-07-10---5,570-5,570
2020-07-09---5,570-5,570
2020-07-08---5,570-5,570
2020-07-07---5,570-5,570
2020-07-06---5,570-5,570
2020-07-03---5,570-5,570
2020-07-02---5,570-5,570
2020-07-01---5,570-5,570
2020-06-305,5705,5705,5705,5703005,570
2020-06-29---5,500-5,500
2020-06-26---5,500-5,500
2020-06-25---5,500-5,500
2020-06-245,5005,5005,5005,5001005,500
2020-06-23---5,400-5,400
2020-06-225,4005,4005,4005,4007005,400
2020-06-19---5,500-5,500
2020-06-185,5005,5005,5005,5002005,500
2020-06-175,6105,6105,6005,6005005,600
2020-06-16---5,610-5,610
2020-06-155,6305,6305,6105,6103005,610
2020-06-12---5,660-5,660
2020-06-115,6605,6705,6605,6604005,660
2020-06-10---5,660-5,660
2020-06-095,6605,6605,6605,6602005,660
2020-06-085,6605,6605,6605,6601005,660
2020-06-05---5,660-5,660
2020-06-04---5,660-5,660
2020-06-03---5,660-5,660
2020-06-025,6605,6605,6605,6602005,660
2020-06-01---5,670-5,670
2020-05-295,6705,6705,6705,6701005,670
2020-05-285,6605,6605,6605,6603005,660
2020-05-27---5,660-5,660
2020-05-26---5,660-5,660
2020-05-255,6605,6605,6605,6602005,660
2020-05-225,5005,5005,5005,5001005,500
2020-05-21---5,460-5,460
2020-05-20---5,460-5,460
2020-05-19---5,460-5,460
2020-05-18---5,460-5,460
2020-05-15---5,460-5,460
2020-05-145,4605,4605,4605,4601005,460
2020-05-13---5,350-5,350
2020-05-12---5,350-5,350
2020-05-115,3505,3505,3505,3505005,350
2020-05-085,4005,4005,4005,4001,0005,400
2020-05-075,4205,4205,4205,4201,0005,420
2020-05-015,6005,6005,4505,4501,5005,450
2020-04-30---5,600-5,600
2020-04-285,6005,6005,6005,6001,3005,600
2020-04-27---5,600-5,600
2020-04-245,6005,6005,6005,6001005,600
2020-04-235,6005,6005,6005,6001005,600
2020-04-22---5,500-5,500
2020-04-215,5005,5005,5005,5002005,500
2020-04-205,5205,5205,5205,5201005,520
2020-04-17---5,520-5,520
2020-04-16---5,520-5,520
2020-04-15---5,520-5,520
2020-04-14---5,520-5,520
2020-04-13---5,520-5,520
2020-04-10---5,520-5,520
2020-04-09---5,520-5,520
2020-04-085,5205,5205,5205,5201005,520
2020-04-07---5,620-5,620
2020-04-065,6205,6205,6205,6201005,620
2020-04-03---5,920-5,920
2020-04-02---5,920-5,920
2020-04-015,9205,9205,9205,9203005,920
2020-03-316,0006,0006,0006,0003006,000
2020-03-30---5,930-5,930
2020-03-27---5,930-5,930
2020-03-26---5,930-5,930
2020-03-25---5,930-5,930
2020-03-245,9305,9305,9305,9301005,930
2020-03-23---5,650-5,650
2020-03-19---5,650-5,650
2020-03-18---5,650-5,650
2020-03-17---5,650-5,650
2020-03-16---5,650-5,650
2020-03-13---5,650-5,650
2020-03-12---5,650-5,650
2020-03-11---5,650-5,650
2020-03-105,6505,6505,6505,6501005,650
2020-03-095,7005,7005,7005,7008005,700
2020-03-06---5,810-5,810
2020-03-05---5,810-5,810
2020-03-04---5,810-5,810
2020-03-03---5,810-5,810
2020-03-025,8105,8105,8105,8101005,810
2020-02-286,0106,0106,0106,0103006,010
2020-02-27---6,010-6,010
2020-02-26---6,010-6,010
2020-02-256,0106,0106,0106,0102006,010
2020-02-21---6,010-6,010
2020-02-20---6,010-6,010
2020-02-19---6,010-6,010
2020-02-18---6,010-6,010
2020-02-17---6,010-6,010
2020-02-14---6,010-6,010
2020-02-13---6,010-6,010
2020-02-12---6,010-6,010
2020-02-10---6,010-6,010
2020-02-07---6,010-6,010
2020-02-06---6,010-6,010
2020-02-05---6,010-6,010
2020-02-04---6,010-6,010
2020-02-03---6,010-6,010
2020-01-316,0106,0106,0106,0101006,010
2020-01-30---6,070-6,070
2020-01-29---6,070-6,070
2020-01-286,0706,0706,0706,0703006,070
2020-01-27---6,070-6,070
2020-01-24---6,070-6,070
2020-01-236,0706,0706,0706,0701006,070
2020-01-226,0306,0306,0306,0302006,030
2020-01-21---6,230-6,230
2020-01-20---6,230-6,230
2020-01-17---6,230-6,230
2020-01-16---6,230-6,230
2020-01-15---6,230-6,230
2020-01-14---6,230-6,230
2020-01-10---6,230-6,230
2020-01-09---6,230-6,230
2020-01-08---6,230-6,230
2020-01-07---6,230-6,230
2020-01-066,2306,2306,2306,2303006,230

分割・併合履歴 ： [2016-09-28]1株→0.2株