1. HOME >
  2. 株価時系列 >
  3. 9407 >
  4. 2021年

9407 (株)RKB毎日ホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---6,050-6,050
2021-12-296,0406,0506,0406,0507006,050
2021-12-285,9905,9905,9405,9402005,940
2021-12-275,9405,9405,9305,9303005,930
2021-12-245,9206,0005,9206,0002006,000
2021-12-23---6,000-6,000
2021-12-226,0006,0006,0006,0004006,000
2021-12-21---6,000-6,000
2021-12-20---6,000-6,000
2021-12-17---6,000-6,000
2021-12-16---6,000-6,000
2021-12-15---6,000-6,000
2021-12-14---6,000-6,000
2021-12-13---6,000-6,000
2021-12-10---6,000-6,000
2021-12-09---6,000-6,000
2021-12-08---6,000-6,000
2021-12-076,0006,0006,0006,0001006,000
2021-12-06---6,010-6,010
2021-12-036,0106,0106,0106,0101006,010
2021-12-02---6,200-6,200
2021-12-01---6,200-6,200
2021-11-306,2006,2006,2006,2002006,200
2021-11-296,0106,0106,0106,0101006,010
2021-11-26---6,010-6,010
2021-11-25---6,010-6,010
2021-11-246,0106,0106,0106,0101006,010
2021-11-226,1006,1006,1006,1001006,100
2021-11-19---6,100-6,100
2021-11-18---6,100-6,100
2021-11-17---6,100-6,100
2021-11-16---6,100-6,100
2021-11-15---6,100-6,100
2021-11-12---6,100-6,100
2021-11-116,1006,1006,1006,1004006,100
2021-11-10---6,040-6,040
2021-11-09---6,040-6,040
2021-11-08---6,040-6,040
2021-11-05---6,040-6,040
2021-11-04---6,040-6,040
2021-11-02---6,040-6,040
2021-11-01---6,040-6,040
2021-10-296,0406,0406,0406,0403006,040
2021-10-285,9905,9905,9905,9901005,990
2021-10-27---5,950-5,950
2021-10-26---5,950-5,950
2021-10-256,1506,1505,9505,9504005,950
2021-10-22---5,950-5,950
2021-10-21---5,950-5,950
2021-10-20---5,950-5,950
2021-10-19---5,950-5,950
2021-10-186,0006,0005,9005,9504005,950
2021-10-15---6,000-6,000
2021-10-146,0006,0006,0006,0001006,000
2021-10-136,0006,0006,0006,0002006,000
2021-10-126,0106,0106,0106,0101006,010
2021-10-11---6,050-6,050
2021-10-08---6,050-6,050
2021-10-07---6,050-6,050
2021-10-06---6,050-6,050
2021-10-056,0506,0506,0506,0501006,050
2021-10-04---6,150-6,150
2021-10-016,1506,1506,1506,1501006,150
2021-09-30---6,250-6,250
2021-09-296,3006,3006,2006,2501,4006,250
2021-09-286,1006,1006,1006,1001006,100
2021-09-27---6,000-6,000
2021-09-246,0006,0006,0006,0002006,000
2021-09-22---5,980-5,980
2021-09-215,9805,9805,9805,9802005,980
2021-09-17---6,100-6,100
2021-09-166,1006,1006,1006,1003006,100
2021-09-15---6,100-6,100
2021-09-14---6,100-6,100
2021-09-136,2006,2006,1006,1002006,100
2021-09-10---6,100-6,100
2021-09-09---6,100-6,100
2021-09-08---6,100-6,100
2021-09-07---6,100-6,100
2021-09-06---6,100-6,100
2021-09-03---6,100-6,100
2021-09-02---6,100-6,100
2021-09-01---6,100-6,100
2021-08-316,1006,1006,1006,1004006,100
2021-08-305,9905,9905,9905,9901005,990
2021-08-275,8905,8905,8905,8901005,890
2021-08-26---5,880-5,880
2021-08-25---5,880-5,880
2021-08-245,8805,8805,8805,8802005,880
2021-08-235,9005,9005,9005,9002005,900
2021-08-205,9005,9005,9005,9002005,900
2021-08-195,9005,9005,9005,9008005,900
2021-08-18---5,970-5,970
2021-08-17---5,970-5,970
2021-08-16---5,970-5,970
2021-08-13---5,970-5,970
2021-08-12---5,970-5,970
2021-08-11---5,970-5,970
2021-08-105,9705,9705,9705,9701005,970
2021-08-06---5,980-5,980
2021-08-055,9805,9805,9805,9801005,980
2021-08-04---5,980-5,980
2021-08-035,9805,9805,9805,9801005,980
2021-08-02---5,980-5,980
2021-07-30---5,980-5,980
2021-07-295,9805,9805,9805,9801005,980
2021-07-285,9805,9805,9805,9803005,980
2021-07-275,9805,9805,9805,9802005,980
2021-07-265,9805,9805,9805,9805005,980
2021-07-215,9805,9805,9805,9801005,980
2021-07-205,9805,9805,9805,9802005,980
2021-07-195,9905,9905,9905,9901005,990
2021-07-165,9905,9905,9905,9901005,990
2021-07-155,9905,9905,9905,9901005,990
2021-07-145,9905,9905,9905,9901005,990
2021-07-135,9905,9905,9905,9902005,990
2021-07-125,9905,9905,9905,9904005,990
2021-07-095,9906,0005,9806,0006006,000
2021-07-086,0006,0006,0006,0005006,000
2021-07-076,0206,0206,0206,0207006,020
2021-07-066,0106,0106,0106,0101006,010
2021-07-056,0006,0006,0006,0004006,000
2021-07-02---6,020-6,020
2021-07-01---6,020-6,020
2021-06-306,0206,0206,0206,0201006,020
2021-06-296,1006,1006,1006,1003006,100
2021-06-286,0906,0906,0906,0901006,090
2021-06-25---6,000-6,000
2021-06-24---6,000-6,000
2021-06-23---6,000-6,000
2021-06-226,0006,0006,0006,0001006,000
2021-06-216,0006,0006,0006,0001,1006,000
2021-06-18---6,020-6,020
2021-06-176,0206,0206,0206,0204006,020
2021-06-166,1006,1006,1006,1001006,100
2021-06-15---6,320-6,320
2021-06-14---6,320-6,320
2021-06-11---6,320-6,320
2021-06-10---6,320-6,320
2021-06-09---6,320-6,320
2021-06-08---6,320-6,320
2021-06-07---6,320-6,320
2021-06-04---6,320-6,320
2021-06-03---6,320-6,320
2021-06-02---6,320-6,320
2021-06-01---6,320-6,320
2021-05-316,3206,3206,3206,3203006,320
2021-05-28---6,020-6,020
2021-05-27---6,020-6,020
2021-05-26---6,020-6,020
2021-05-25---6,020-6,020
2021-05-246,1006,1006,0206,0202006,020
2021-05-21---6,100-6,100
2021-05-20---6,100-6,100
2021-05-19---6,100-6,100
2021-05-18---6,100-6,100
2021-05-17---6,100-6,100
2021-05-14---6,100-6,100
2021-05-13---6,100-6,100
2021-05-126,1006,1006,1006,1001006,100
2021-05-11---6,110-6,110
2021-05-106,1106,1106,1106,1101006,110
2021-05-07---6,130-6,130
2021-05-066,1306,1306,1306,1301006,130
2021-04-306,1506,1506,1106,1103006,110
2021-04-286,1206,1206,1206,1201006,120
2021-04-27---6,120-6,120
2021-04-266,1006,1206,1006,1204006,120
2021-04-23---6,120-6,120
2021-04-226,1206,1206,1206,1201006,120
2021-04-216,1206,1206,1206,1201006,120
2021-04-20---6,130-6,130
2021-04-19---6,130-6,130
2021-04-16---6,130-6,130
2021-04-15---6,130-6,130
2021-04-146,1306,1306,1306,1301006,130
2021-04-13---6,140-6,140
2021-04-12---6,140-6,140
2021-04-09---6,140-6,140
2021-04-08---6,140-6,140
2021-04-07---6,140-6,140
2021-04-06---6,140-6,140
2021-04-056,1406,1406,1406,1402006,140
2021-04-02---6,240-6,240
2021-04-016,2406,2406,2406,2401006,240
2021-03-31---6,240-6,240
2021-03-306,2406,2406,2406,2401006,240
2021-03-296,2106,2106,2106,2102006,210
2021-03-26---6,210-6,210
2021-03-25---6,210-6,210
2021-03-24---6,210-6,210
2021-03-236,2106,2106,2106,2104006,210
2021-03-22---6,110-6,110
2021-03-19---6,110-6,110
2021-03-18---6,110-6,110
2021-03-17---6,110-6,110
2021-03-166,1106,1106,1106,1101006,110
2021-03-15---6,110-6,110
2021-03-12---6,110-6,110
2021-03-116,1106,1106,1106,1104006,110
2021-03-10---6,150-6,150
2021-03-09---6,150-6,150
2021-03-08---6,150-6,150
2021-03-05---6,150-6,150
2021-03-04---6,150-6,150
2021-03-036,1506,1506,1506,1501006,150
2021-03-02---6,150-6,150
2021-03-016,1506,1506,1506,1503006,150
2021-02-266,1506,1506,1506,1501006,150
2021-02-256,2006,2006,2006,2001006,200
2021-02-246,2006,2006,2006,2001006,200
2021-02-22---6,000-6,000
2021-02-19---6,000-6,000
2021-02-186,0006,0006,0006,0002006,000
2021-02-176,2006,2006,2006,2001006,200
2021-02-16---6,200-6,200
2021-02-156,2006,2006,2006,2001006,200
2021-02-12---6,000-6,000
2021-02-10---6,000-6,000
2021-02-09---6,000-6,000
2021-02-086,0006,0006,0006,0001006,000
2021-02-05---6,000-6,000
2021-02-046,0006,0006,0006,0002006,000
2021-02-03---6,000-6,000
2021-02-02---6,000-6,000
2021-02-01---6,000-6,000
2021-01-296,2506,2506,0006,0005006,000
2021-01-28---6,000-6,000
2021-01-27---6,000-6,000
2021-01-26---6,000-6,000
2021-01-25---6,000-6,000
2021-01-226,0006,0006,0006,0005006,000
2021-01-216,0006,0006,0006,0003006,000
2021-01-20---6,020-6,020
2021-01-196,0206,0206,0206,0201006,020
2021-01-18---6,120-6,120
2021-01-156,1206,1206,1206,1201006,120
2021-01-14---6,200-6,200
2021-01-13---6,200-6,200
2021-01-12---6,200-6,200
2021-01-08---6,200-6,200
2021-01-07---6,200-6,200
2021-01-06---6,200-6,200
2021-01-05---6,200-6,200
2021-01-04---6,200-6,200

分割・併合履歴 ： [2016-09-28]1株→0.2株