9628 燦ホールディングス(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
2020-12-30	1,244	1,244	1,224	1,239	3,100	619.50
2020-12-29	1,259	1,259	1,234	1,252	5,900	626
2020-12-28	1,248	1,257	1,246	1,257	7,300	628.50
2020-12-25	1,222	1,254	1,222	1,254	5,000	627
2020-12-24	1,218	1,228	1,216	1,222	4,100	611
2020-12-23	1,241	1,241	1,217	1,218	3,100	609
2020-12-22	1,256	1,256	1,238	1,241	4,100	620.50
2020-12-21	1,241	1,249	1,240	1,245	3,100	622.50
2020-12-18	1,248	1,254	1,236	1,253	6,200	626.50
2020-12-17	1,206	1,260	1,201	1,249	16,400	624.50
2020-12-16	1,262	1,262	1,205	1,205	5,300	602.50
2020-12-15	1,277	1,285	1,260	1,262	16,600	631
2020-12-14	1,280	1,286	1,277	1,277	7,300	638.50
2020-12-11	1,280	1,280	1,261	1,280	20,200	640
2020-12-10	1,240	1,260	1,231	1,259	6,300	629.50
2020-12-09	1,221	1,240	1,221	1,240	4,800	620
2020-12-08	1,222	1,225	1,210	1,219	9,300	609.50
2020-12-07	1,209	1,216	1,191	1,192	2,800	596
2020-12-04	1,183	1,191	1,180	1,191	2,400	595.50
2020-12-03	1,201	1,201	1,187	1,194	5,700	597
2020-12-02	1,222	1,222	1,203	1,208	7,700	604
2020-12-01	1,222	1,229	1,210	1,210	5,300	605
2020-11-30	1,236	1,242	1,220	1,220	8,400	610
2020-11-27	1,247	1,262	1,232	1,249	10,800	624.50
2020-11-26	1,242	1,246	1,234	1,242	7,700	621
2020-11-25	1,200	1,259	1,190	1,212	12,700	606
2020-11-24	1,203	1,212	1,177	1,179	6,200	589.50
2020-11-20	1,177	1,190	1,171	1,190	3,300	595
2020-11-19	1,199	1,200	1,171	1,171	4,200	585.50
2020-11-18	1,207	1,209	1,177	1,199	4,400	599.50
2020-11-17	1,184	1,185	1,172	1,179	4,200	589.50
2020-11-16	1,172	1,196	1,163	1,196	7,100	598
2020-11-13	1,239	1,239	1,170	1,170	15,400	585
2020-11-12	1,290	1,300	1,249	1,263	5,500	631.50
2020-11-11	1,310	1,311	1,237	1,311	10,800	655.50
2020-11-10	1,294	1,310	1,267	1,310	21,000	655
2020-11-09	1,249	1,285	1,233	1,269	8,300	634.50
2020-11-06	1,242	1,250	1,207	1,250	8,500	625
2020-11-05	1,193	1,242	1,188	1,242	6,600	621
2020-11-04	1,161	1,183	1,161	1,183	4,300	591.50
2020-11-02	1,151	1,166	1,151	1,161	5,000	580.50
2020-10-30	1,188	1,188	1,151	1,151	3,700	575.50
2020-10-29	1,174	1,174	1,159	1,166	1,800	583
2020-10-28	1,191	1,197	1,191	1,191	1,900	595.50
2020-10-27	1,212	1,212	1,171	1,207	5,600	603.50
2020-10-26	1,223	1,223	1,205	1,210	4,100	605
2020-10-23	1,215	1,215	1,170	1,207	3,400	603.50
2020-10-22	1,151	1,229	1,151	1,190	3,600	595
2020-10-21	1,150	1,173	1,150	1,151	4,400	575.50
2020-10-20	1,192	1,192	1,147	1,147	6,600	573.50
2020-10-19	1,191	1,221	1,177	1,192	2,000	596
2020-10-16	1,158	1,174	1,158	1,169	2,500	584.50
2020-10-15	1,213	1,213	1,142	1,157	5,800	578.50
2020-10-14	1,225	1,229	1,215	1,215	4,000	607.50
2020-10-13	1,260	1,271	1,212	1,212	9,000	606
2020-10-12	1,250	1,268	1,250	1,259	2,500	629.50
2020-10-09	1,259	1,266	1,250	1,250	2,500	625
2020-10-08	1,243	1,259	1,243	1,257	5,700	628.50
2020-10-07	1,277	1,291	1,243	1,243	7,900	621.50
2020-10-06	1,330	1,330	1,292	1,292	3,900	646
2020-10-05	1,266	1,329	1,266	1,328	12,800	664
2020-10-02	1,305	1,307	1,274	1,278	8,900	639
2020-09-30	1,319	1,319	1,244	1,293	12,100	646.50
2020-09-29	1,264	1,330	1,261	1,326	15,700	663
2020-09-28	1,227	1,330	1,220	1,289	24,900	644.50
2020-09-25	1,220	1,234	1,211	1,211	19,800	605.50
2020-09-24	1,218	1,220	1,213	1,220	6,400	610
2020-09-23	1,195	1,219	1,184	1,219	8,300	609.50
2020-09-18	1,224	1,232	1,194	1,225	11,000	612.50
2020-09-17	1,167	1,270	1,167	1,270	7,900	635
2020-09-16	1,143	1,156	1,142	1,156	6,500	578
2020-09-15	1,120	1,143	1,118	1,143	4,900	571.50
2020-09-14	1,121	1,128	1,111	1,123	9,900	561.50
2020-09-11	1,130	1,130	1,106	1,110	13,600	555
2020-09-10	1,130	1,134	1,111	1,111	8,000	555.50
2020-09-09	1,108	1,121	1,105	1,119	11,500	559.50
2020-09-08	1,114	1,121	1,103	1,121	8,600	560.50
2020-09-07	1,112	1,124	1,105	1,107	7,800	553.50
2020-09-04	1,111	1,122	1,103	1,103	11,900	551.50
2020-09-03	1,120	1,131	1,117	1,123	5,500	561.50
2020-09-02	1,148	1,148	1,115	1,120	5,900	560
2020-09-01	1,129	1,141	1,119	1,135	7,900	567.50
2020-08-31	1,141	1,144	1,127	1,134	5,700	567
2020-08-28	1,175	1,175	1,140	1,141	6,400	570.50
2020-08-27	1,182	1,182	1,169	1,176	3,500	588
2020-08-26	1,174	1,175	1,159	1,175	6,000	587.50
2020-08-25	1,143	1,186	1,137	1,181	9,200	590.50
2020-08-24	1,121	1,144	1,112	1,122	7,500	561
2020-08-21	1,131	1,143	1,114	1,114	10,100	557
2020-08-20	1,163	1,163	1,136	1,136	5,700	568
2020-08-19	1,169	1,186	1,139	1,178	5,700	589
2020-08-18	1,190	1,190	1,156	1,156	9,700	578
2020-08-17	1,185	1,204	1,152	1,204	5,800	602
2020-08-14	1,191	1,199	1,187	1,192	5,300	596
2020-08-13	1,190	1,194	1,178	1,187	7,300	593.50
2020-08-12	1,171	1,194	1,155	1,179	5,800	589.50
2020-08-11	1,109	1,201	1,097	1,201	13,800	600.50
2020-08-07	1,117	1,136	1,082	1,084	10,900	542
2020-08-06	1,136	1,136	1,096	1,115	6,700	557.50
2020-08-05	1,121	1,148	1,111	1,148	4,200	574
2020-08-04	1,150	1,162	1,117	1,124	5,300	562
2020-08-03	1,139	1,150	1,104	1,150	7,600	575
2020-07-31	1,155	1,155	1,109	1,109	7,500	554.50
2020-07-30	1,169	1,169	1,150	1,162	8,900	581
2020-07-29	1,203	1,203	1,139	1,139	7,400	569.50
2020-07-28	1,200	1,200	1,177	1,194	4,000	597
2020-07-27	1,215	1,215	1,173	1,205	7,900	602.50
2020-07-22	1,220	1,220	1,180	1,185	6,600	592.50
2020-07-21	1,192	1,225	1,192	1,225	5,000	612.50
2020-07-20	1,202	1,202	1,176	1,198	3,500	599
2020-07-17	1,200	1,201	1,166	1,186	4,000	593
2020-07-16	1,227	1,227	1,156	1,173	5,100	586.50
2020-07-15	1,189	1,230	1,179	1,230	7,300	615
2020-07-14	1,145	1,193	1,145	1,193	8,000	596.50
2020-07-13	1,155	1,155	1,133	1,136	6,200	568
2020-07-10	1,167	1,167	1,124	1,126	12,100	563
2020-07-09	1,213	1,215	1,177	1,177	10,200	588.50
2020-07-08	1,218	1,220	1,203	1,203	3,900	601.50
2020-07-07	1,242	1,242	1,211	1,226	5,800	613
2020-07-06	1,236	1,241	1,212	1,233	8,100	616.50
2020-07-03	1,224	1,242	1,224	1,229	2,200	614.50
2020-07-02	1,232	1,238	1,205	1,225	6,900	612.50
2020-07-01	1,247	1,247	1,207	1,219	10,900	609.50
2020-06-30	1,222	1,235	1,216	1,220	6,500	610
2020-06-29	1,204	1,230	1,191	1,214	12,600	607
2020-06-26	1,224	1,234	1,203	1,234	12,900	617
2020-06-25	1,227	1,227	1,181	1,194	5,200	597
2020-06-24	1,220	1,230	1,211	1,227	4,700	613.50
2020-06-23	1,231	1,231	1,209	1,218	4,600	609
2020-06-22	1,196	1,206	1,190	1,201	10,900	600.50
2020-06-19	1,201	1,210	1,193	1,204	11,400	602
2020-06-18	1,209	1,209	1,182	1,203	8,300	601.50
2020-06-17	1,200	1,211	1,184	1,200	12,700	600
2020-06-16	1,190	1,214	1,190	1,205	17,300	602.50
2020-06-15	1,172	1,199	1,171	1,180	13,500	590
2020-06-12	1,131	1,183	1,131	1,171	27,700	585.50
2020-06-11	1,238	1,249	1,223	1,235	12,200	617.50
2020-06-10	1,240	1,255	1,231	1,240	12,300	620
2020-06-09	1,240	1,247	1,222	1,247	12,000	623.50
2020-06-08	1,230	1,250	1,210	1,250	14,000	625
2020-06-05	1,243	1,245	1,225	1,225	10,200	612.50
2020-06-04	1,217	1,235	1,210	1,234	12,500	617
2020-06-03	1,244	1,244	1,201	1,234	14,300	617
2020-06-02	1,208	1,231	1,197	1,227	15,200	613.50
2020-06-01	1,179	1,207	1,172	1,204	15,200	602
2020-05-29	1,195	1,205	1,180	1,180	12,300	590
2020-05-28	1,201	1,209	1,177	1,195	17,300	597.50
2020-05-27	1,219	1,219	1,180	1,198	15,200	599
2020-05-26	1,184	1,215	1,180	1,203	22,700	601.50
2020-05-25	1,147	1,165	1,123	1,163	14,600	581.50
2020-05-22	1,152	1,158	1,149	1,153	6,200	576.50
2020-05-21	1,132	1,150	1,132	1,148	15,100	574
2020-05-20	1,140	1,140	1,124	1,135	11,900	567.50
2020-05-19	1,137	1,137	1,104	1,136	12,200	568
2020-05-18	1,106	1,118	1,086	1,107	29,900	553.50
2020-05-15	1,150	1,153	1,065	1,076	88,800	538
2020-05-14	1,237	1,237	1,200	1,200	24,200	600
2020-05-13	1,240	1,243	1,183	1,237	10,900	618.50
2020-05-12	1,280	1,280	1,222	1,230	16,700	615
2020-05-11	1,275	1,290	1,275	1,287	8,000	643.50
2020-05-08	1,205	1,271	1,205	1,271	15,500	635.50
2020-05-07	1,250	1,262	1,191	1,191	24,000	595.50
2020-05-01	1,285	1,305	1,236	1,247	15,000	623.50
2020-04-30	1,324	1,327	1,284	1,284	15,700	642
2020-04-28	1,308	1,330	1,281	1,315	14,800	657.50
2020-04-27	1,294	1,326	1,292	1,310	19,000	655
2020-04-24	1,250	1,282	1,241	1,278	20,200	639
2020-04-23	1,210	1,260	1,207	1,260	18,000	630
2020-04-22	1,250	1,250	1,205	1,207	14,600	603.50
2020-04-21	1,250	1,262	1,223	1,260	17,600	630
2020-04-20	1,269	1,324	1,244	1,262	39,900	631
2020-04-17	1,250	1,295	1,249	1,264	15,500	632
2020-04-16	1,204	1,269	1,204	1,269	18,900	634.50
2020-04-15	1,225	1,236	1,181	1,213	32,300	606.50
2020-04-14	1,231	1,249	1,207	1,225	17,500	612.50
2020-04-13	1,305	1,313	1,210	1,210	22,900	605
2020-04-10	1,283	1,339	1,275	1,299	47,300	649.50
2020-04-09	1,243	1,298	1,242	1,283	20,000	641.50
2020-04-08	1,216	1,266	1,196	1,248	36,700	624
2020-04-07	1,226	1,226	1,165	1,217	24,600	608.50
2020-04-06	1,170	1,227	1,155	1,212	31,700	606
2020-04-03	1,140	1,183	1,134	1,168	34,700	584
2020-04-02	1,151	1,153	1,078	1,140	28,100	570
2020-04-01	1,163	1,192	1,130	1,178	41,300	589
2020-03-31	1,285	1,285	1,178	1,193	31,400	596.50
2020-03-30	1,250	1,277	1,226	1,277	40,800	638.50
2020-03-27	1,250	1,272	1,215	1,272	35,300	636
2020-03-26	1,211	1,243	1,150	1,242	32,600	621
2020-03-25	1,201	1,211	1,148	1,211	28,000	605.50
2020-03-24	1,149	1,168	1,114	1,156	20,500	578
2020-03-23	1,020	1,113	1,009	1,109	28,900	554.50
2020-03-19	1,070	1,120	1,000	1,023	39,900	511.50
2020-03-18	1,161	1,200	1,060	1,068	33,600	534
2020-03-17	1,033	1,143	1,002	1,132	50,400	566
2020-03-16	1,048	1,094	1,025	1,035	35,100	517.50
2020-03-13	980	1,061	980	1,022	76,400	511
2020-03-12	1,050	1,083	1,023	1,040	64,500	520
2020-03-11	1,107	1,130	1,082	1,082	45,000	541
2020-03-10	1,071	1,100	1,027	1,091	62,000	545.50
2020-03-09	1,156	1,174	1,082	1,101	49,100	550.50
2020-03-06	1,220	1,220	1,165	1,186	71,200	593
2020-03-05	1,246	1,249	1,221	1,230	27,500	615
2020-03-04	1,220	1,248	1,215	1,216	58,000	608
2020-03-03	1,292	1,304	1,230	1,240	54,500	620
2020-03-02	1,212	1,296	1,212	1,262	38,900	631
2020-02-28	1,275	1,289	1,204	1,212	89,800	606
2020-02-27	1,344	1,344	1,310	1,316	41,800	658
2020-02-26	1,400	1,402	1,330	1,344	67,500	672
2020-02-25	1,487	1,503	1,419	1,426	64,800	713
2020-02-21	1,564	1,567	1,532	1,552	8,700	776
2020-02-20	1,528	1,572	1,493	1,564	23,700	782
2020-02-19	1,548	1,572	1,526	1,537	18,200	768.50
2020-02-18	1,549	1,591	1,532	1,539	45,400	769.50
2020-02-17	1,626	1,626	1,562	1,567	36,900	783.50
2020-02-14	1,670	1,692	1,629	1,636	34,400	818
2020-02-13	1,696	1,700	1,643	1,670	30,700	835
2020-02-12	1,649	1,687	1,648	1,671	29,400	835.50
2020-02-10	1,580	1,688	1,580	1,629	97,700	814.50
2020-02-07	1,520	1,700	1,515	1,700	105,200	850
2020-02-06	1,500	1,513	1,461	1,465	44,300	732.50
2020-02-05	1,482	1,510	1,464	1,496	60,100	748
2020-02-04	1,403	1,461	1,397	1,452	20,000	726
2020-02-03	1,364	1,410	1,364	1,403	13,800	701.50
2020-01-31	1,386	1,414	1,386	1,400	23,400	700
2020-01-30	1,403	1,420	1,396	1,411	18,800	705.50
2020-01-29	1,400	1,431	1,394	1,417	11,200	708.50
2020-01-28	1,400	1,417	1,387	1,406	12,600	703
2020-01-27	1,454	1,462	1,426	1,430	18,300	715
2020-01-24	1,462	1,489	1,453	1,454	18,500	727
2020-01-23	1,469	1,485	1,465	1,465	10,700	732.50
2020-01-22	1,476	1,490	1,476	1,480	8,600	740
2020-01-21	1,447	1,484	1,447	1,476	15,800	738
2020-01-20	1,427	1,462	1,427	1,449	17,800	724.50
2020-01-17	1,426	1,428	1,415	1,427	7,600	713.50
2020-01-16	1,437	1,442	1,427	1,430	7,700	715
2020-01-15	1,415	1,454	1,415	1,431	17,200	715.50
2020-01-14	1,464	1,473	1,433	1,433	28,100	716.50
2020-01-10	1,475	1,490	1,460	1,464	9,000	732
2020-01-09	1,468	1,499	1,456	1,474	12,100	737
2020-01-08	1,433	1,481	1,404	1,449	18,600	724.50
2020-01-07	1,400	1,475	1,400	1,452	18,700	726
2020-01-06	1,367	1,405	1,362	1,389	20,600	694.50

分割・併合履歴： [2023-09-28]1株→2株 [2019-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30