1. HOME >
  2. 株価時系列 >
  3. 9664 >
  4. 2017年

9664 (株)御園座 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2965568765568413,0006,840
2017-12-286556566516558,0006,550
2017-12-276566566516555,0006,550
2017-12-266566566516568,0006,560
2017-12-2565166665165613,0006,560
2017-12-226516516516514,0006,510
2017-12-216586586506517,0006,510
2017-12-2065065865065810,0006,580
2017-12-1965366165065015,0006,500
2017-12-186526586526537,0006,530
2017-12-156676686576588,0006,580
2017-12-1465066565066510,0006,650
2017-12-1364365063965016,0006,500
2017-12-1264965764564514,0006,450
2017-12-1164965764064024,0006,400
2017-12-0865365965065526,0006,550
2017-12-076606606546543,0006,540
2017-12-066606606536598,0006,590
2017-12-056696696536536,0006,530
2017-12-046626626606603,0006,600
2017-12-0166267265366212,0006,620
2017-11-306556606556602,0006,600
2017-11-296556556556555,0006,550
2017-11-286606606556557,0006,550
2017-11-276656656606602,0006,600
2017-11-246656656576606,0006,600
2017-11-226566676556677,0006,670
2017-11-216606656566586,0006,580
2017-11-206556606516609,0006,600
2017-11-176556656556653,0006,650
2017-11-166556606556559,0006,550
2017-11-156556586516519,0006,510
2017-11-1365966065265220,0006,520
2017-11-096566586566584,0006,580
2017-11-0866066965566514,0006,650
2017-11-076606646606605,0006,600
2017-11-0667067065266723,0006,670
2017-11-026656706656704,0006,700
2017-11-0166567066567010,0006,700
2017-10-3166066966066915,0006,690
2017-10-306706706706707,0006,700
2017-10-276786786726725,0006,720
2017-10-266706796666788,0006,780
2017-10-2569069066666615,0006,660
2017-10-246906906906903,0006,900
2017-10-236836906836907,0006,900
2017-10-206856856756804,0006,800
2017-10-196846846786807,0006,800
2017-10-186766856756799,0006,790
2017-10-1767070067068650,0006,860
2017-10-166686756616706,0006,700
2017-10-136706706696695,0006,690
2017-10-126756756706702,0006,700
2017-10-1167967966767013,0006,700
2017-10-106806806806805,0006,800
2017-10-066756756666745,0006,740
2017-10-056656656656653,0006,650
2017-10-046606746606626,0006,620
2017-10-036606606606603,0006,600
2017-10-026706706706702,0006,700
2017-09-296706706606706,0006,700
2017-09-286726806706807,0006,800
2017-09-276706806706807,0006,800
2017-09-266706706606608,0006,600
2017-09-256716776676679,0006,670
2017-09-226776776766763,0006,760
2017-09-216776846766844,0006,840
2017-09-206806856776777,0006,770
2017-09-196996996826827,0006,820
2017-09-156896896896893,0006,890
2017-09-1468068868068012,0006,800
2017-09-136816896816893,0006,890
2017-09-126806806806804,0006,800
2017-09-116806856806856,0006,850
2017-09-076706906706906,0006,900
2017-09-0668070066866813,0006,680
2017-09-0569070068568613,0006,860
2017-09-047057057007002,0007,000
2017-09-0170070869569613,0006,960
2017-08-317057056957053,0007,050
2017-08-3069770069770012,0007,000
2017-08-2968069768068210,0006,820
2017-08-2868068968068923,0006,890
2017-08-256706796706793,0006,790
2017-08-246806806676707,0006,700
2017-08-236706896686897,0006,890
2017-08-226706806706802,0006,800
2017-08-216636906636808,0006,800
2017-08-186706706636634,0006,630
2017-08-166566606556605,0006,600
2017-08-1567067065665618,0006,560
2017-08-146606606606601,0006,600
2017-08-1066866866066011,0006,600
2017-08-096606606606602,0006,600
2017-08-0866567066066914,0006,690
2017-08-076706706706705,0006,700
2017-08-0465968065968015,0006,800
2017-08-036696696696692,0006,690
2017-08-0265068064367020,0006,700
2017-08-0164564964564911,0006,490
2017-07-316406456406454,0006,450
2017-07-286406406406403,0006,400
2017-07-276356406356402,0006,400
2017-07-266456456456452,0006,450
2017-07-256326456326355,0006,350
2017-07-2463564563564010,0006,400
2017-07-216396456396457,0006,450
2017-07-206306306306301,0006,300
2017-07-1964064062063024,0006,300
2017-07-186506506416416,0006,410
2017-07-146506506426427,0006,420
2017-07-1364265064265011,0006,500
2017-07-1265065064164211,0006,420
2017-07-1163565063565026,0006,500
2017-07-1063564962963512,0006,350
2017-07-076256306256302,0006,300
2017-07-066176256166257,0006,250
2017-07-056296396206207,0006,200
2017-07-046156256156253,0006,250
2017-07-036196196186182,0006,180
2017-06-296156286156285,0006,280
2017-06-2862062061162010,0006,200
2017-06-2762062862062012,0006,200
2017-06-266256336256337,0006,330
2017-06-236306306276274,0006,270
2017-06-226326326316313,0006,310
2017-06-2163563963063111,0006,310
2017-06-2063064062863510,0006,350
2017-06-196406406326327,0006,320
2017-06-166406406406403,0006,400
2017-06-156406456406457,0006,450
2017-06-146276346236307,0006,300
2017-06-136396496296297,0006,290
2017-06-126206356206356,0006,350
2017-06-096256306126308,0006,300
2017-06-086306306256259,0006,250
2017-06-076456476406405,0006,400
2017-06-066456456376404,0006,400
2017-06-0563763763563511,0006,350
2017-06-026456456406416,0006,410
2017-06-0162665062663514,0006,350
2017-05-316506506336409,0006,400
2017-05-296326506326503,0006,500
2017-05-266276506276507,0006,500
2017-05-2566066063563517,0006,350
2017-05-246686686416607,0006,600
2017-05-236806806686688,0006,680
2017-05-2268068066668014,0006,800
2017-05-1968069067568017,0006,800
2017-05-1866068565568512,0006,850
2017-05-1767068565067527,0006,750
2017-05-1663065062765040,0006,500
2017-05-1558761758761730,0006,170
2017-05-125605855605856,0005,850
2017-05-1157558057558012,0005,800
2017-05-1057958057958011,0005,800
2017-05-0957058257057917,0005,790
2017-05-0857557654557518,0005,750
2017-05-025605605275457,0005,450
2017-05-015195305195305,0005,300
2017-04-285175185175184,0005,180
2017-04-2751151550051517,0005,150
2017-04-265125125125125,0005,120
2017-04-2553053051152510,0005,250
2017-04-245295295225222,0005,220
2017-04-2153053052052011,0005,200
2017-04-205205205205207,0005,200
2017-04-1952053052053014,0005,300
2017-04-185205205155203,0005,200
2017-04-175205205155152,0005,150
2017-04-145115115115113,0005,110
2017-04-135205205205203,0005,200
2017-04-125115205105205,0005,200
2017-04-115215215215211,0005,210
2017-04-105115315115314,0005,310
2017-04-0653554051051123,0005,110
2017-04-0554455054054010,0005,400
2017-04-045535755455607,0005,600
2017-04-035605605605602,0005,600
2017-03-3158458455156518,0005,650
2017-03-305775825725809,0005,800
2017-03-295895955805959,0005,950
2017-03-2860161760060210,0006,020
2017-03-2759560958660013,0006,000
2017-03-245955955865865,0005,860
2017-03-236106105835958,0005,950
2017-03-226006006006002,0006,000
2017-03-2161061459460020,0006,000
2017-03-176156155775939,0005,930
2017-03-165876155866148,0006,140
2017-03-1558160557857831,0005,780
2017-03-1464564560063014,0006,300
2017-03-136456656456508,0006,500
2017-03-1067069064064528,0006,450
2017-03-0964066064066034,0006,600
2017-03-0860064060062039,0006,200
2017-03-0754058053057026,0005,700
2017-03-0652058051051035,0005,100
2017-03-0350551050151014,0005,100
2017-03-0249652549652514,0005,250
2017-03-014935004874987,0004,980
2017-02-2847548545748511,0004,850
2017-02-2748050048049117,0004,910
2017-02-2445550045547513,0004,750
2017-02-234204404204408,0004,400
2017-02-2241542041542012,0004,200
2017-02-2141841841041012,0004,100
2017-02-204104184104185,0004,180
2017-02-174094094094091,0004,090
2017-02-164084144084142,0004,140
2017-02-154084084084081,0004,080
2017-02-1441441440640712,0004,070
2017-02-134104144104143,0004,140
2017-02-104054104054055,0004,050
2017-02-0940641040540510,0004,050
2017-02-0841041040941016,0004,100
2017-02-0740941040541010,0004,100
2017-02-064074084054059,0004,050
2017-02-034064064064061,0004,060
2017-02-014054054054053,0004,050
2017-01-314054054054051,0004,050
2017-01-304054054034034,0004,030
2017-01-254014054014055,0004,050
2017-01-234054054054051,0004,050
2017-01-2040140240140113,0004,010
2017-01-1940540540540510,0004,050
2017-01-184004004004003,0004,000
2017-01-1740440640440615,0004,060
2017-01-1640040540040512,0004,050
2017-01-1340340540140414,0004,040
2017-01-124054054044046,0004,040
2017-01-114054074054079,0004,070
2017-01-104064074054076,0004,070
2017-01-0640740740440610,0004,060
2017-01-054054074054078,0004,070
2017-01-0440640840440614,0004,060

分割・併合履歴 ： [2018-09-26]1株→0.1株