1. HOME >
  2. 株価時系列 >
  3. 9776 >
  4. 2021年

9776 札幌臨床検査センター(株) 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
2021-12-301,2911,2981,2821,2986001,298
2021-12-291,2841,3001,2721,2726001,272
2021-12-281,2831,2841,2831,2841,3001,284
2021-12-271,3111,3111,2811,2834,5001,283
2021-12-241,3111,3211,3001,3001,5001,300
2021-12-231,3491,3491,3491,3491001,349
2021-12-22---1,347-1,347
2021-12-211,3681,3681,3471,3472001,347
2021-12-201,3981,3981,3981,3981,2001,398
2021-12-17---1,399-1,399
2021-12-161,3991,3991,3991,3993001,399
2021-12-151,4001,4001,3991,3992,2001,399
2021-12-141,3381,3431,3381,3421,4001,342
2021-12-13---1,301-1,301
2021-12-101,3011,3011,3011,3011001,301
2021-12-09---1,338-1,338
2021-12-08---1,338-1,338
2021-12-071,2951,3381,2921,3388001,338
2021-12-061,2761,2951,2751,2951,6001,295
2021-12-031,2201,2791,2201,2791,2001,279
2021-12-021,2801,2801,2801,2802001,280
2021-12-011,2941,2951,2941,2953001,295
2021-11-301,3431,3431,2811,2811,1001,281
2021-11-291,3501,3501,3411,3415001,341
2021-11-261,3501,3501,3501,3502001,350
2021-11-251,3531,3531,3491,3493001,349
2021-11-24---1,349-1,349
2021-11-221,3821,3821,3451,3491,4001,349
2021-11-191,3521,3521,3521,3524001,352
2021-11-18---1,350-1,350
2021-11-171,3511,3511,3501,3504001,350
2021-11-161,3551,3551,3511,3515001,351
2021-11-151,3541,3541,3541,3541001,354
2021-11-121,3601,3641,3601,3641,0001,364
2021-11-111,3681,3691,3501,3641,7001,364
2021-11-101,3651,3701,3651,3702001,370
2021-11-091,4221,4221,3801,3802,0001,380
2021-11-081,4201,4281,4201,4283001,428
2021-11-05---1,420-1,420
2021-11-041,4201,4201,4201,4202001,420
2021-11-021,4301,4301,4251,4251,1001,425
2021-11-011,4371,4371,4371,4374001,437
2021-10-291,4371,4371,4371,4373001,437
2021-10-281,4281,4321,4281,4328001,432
2021-10-271,4181,4271,4181,4271,1001,427
2021-10-261,4101,4231,4101,4161,5001,416
2021-10-251,4071,4071,4051,4059001,405
2021-10-22---1,407-1,407
2021-10-211,4071,4071,4071,4071001,407
2021-10-20---1,407-1,407
2021-10-191,4071,4071,4071,4073001,407
2021-10-181,4081,4151,4051,4077001,407
2021-10-151,4001,4051,4001,4054001,405
2021-10-141,4001,4001,4001,4001001,400
2021-10-131,4001,4001,4001,4001001,400
2021-10-12---1,400-1,400
2021-10-111,4001,4001,4001,4001001,400
2021-10-081,4001,4001,4001,4005001,400
2021-10-07---1,400-1,400
2021-10-06---1,400-1,400
2021-10-051,4001,4001,4001,4005001,400
2021-10-041,4031,4031,4031,4034001,403
2021-10-011,4081,4081,4061,4064001,406
2021-09-301,4111,4121,4111,4122001,412
2021-09-291,4201,4201,4091,4099001,409
2021-09-281,4441,4491,4201,4201,1001,420
2021-09-271,4501,4501,4441,4449001,444
2021-09-241,4471,4511,4471,4501,0001,450
2021-09-221,4601,4601,4461,4465001,446
2021-09-211,4641,4641,4611,4616001,461
2021-09-171,4671,4671,4651,4659001,465
2021-09-161,4811,4811,4691,4693001,469
2021-09-151,4871,4871,4811,4813001,481
2021-09-141,4841,4961,4821,4821,0001,482
2021-09-131,4881,4961,4881,4887001,488
2021-09-101,4801,4881,4801,4869001,486
2021-09-091,5001,5201,4601,4601,8001,460
2021-09-081,5011,5011,5001,5008001,500
2021-09-071,5051,5101,5051,5102001,510
2021-09-061,5001,5001,5001,5004001,500
2021-09-031,5031,5031,5031,5031001,503
2021-09-021,5101,5101,5011,5016001,501
2021-09-011,5051,5101,5051,5102001,510
2021-08-31---1,501-1,501
2021-08-301,5011,5011,5011,5011001,501
2021-08-27---1,500-1,500
2021-08-26---1,500-1,500
2021-08-251,5291,5291,5001,5003001,500
2021-08-241,5001,5001,5001,5003001,500
2021-08-231,5001,5001,5001,5003001,500
2021-08-201,4871,5011,4871,4954001,495
2021-08-191,5001,5101,4861,5101,3001,510
2021-08-181,4911,5151,4881,5001,2001,500
2021-08-171,5001,5021,4901,5024,8001,502
2021-08-161,5151,5561,5121,5561,7001,556
2021-08-131,5501,5501,5501,5501001,550
2021-08-121,5401,5531,5401,5509001,550
2021-08-111,5201,5201,5201,5201001,520
2021-08-101,5371,5501,5031,5156,9001,515
2021-08-061,6001,6001,5701,6002,0001,600
2021-08-051,5701,6001,5701,6007001,600
2021-08-041,5501,5551,5501,5506001,550
2021-08-031,5501,5501,5351,5354001,535
2021-08-021,5301,5401,5271,5404001,540
2021-07-30---1,529-1,529
2021-07-29---1,529-1,529
2021-07-281,5071,5301,5071,5299001,529
2021-07-271,5081,5131,5081,5132001,513
2021-07-261,5311,5311,5081,5081,3001,508
2021-07-211,5401,5451,5311,5316001,531
2021-07-20---1,522-1,522
2021-07-191,5361,5361,5221,5227001,522
2021-07-161,5501,5501,5501,5501001,550
2021-07-151,5431,5431,5431,5431001,543
2021-07-141,5491,5651,5491,5652001,565
2021-07-131,5491,5491,5361,5368001,536
2021-07-121,5501,5501,5371,5461,0001,546
2021-07-09---1,586-1,586
2021-07-081,5701,5951,5701,5869001,586
2021-07-07---1,580-1,580
2021-07-061,5801,5801,5801,5801001,580
2021-07-051,6081,6081,6081,6081001,608
2021-07-02---1,630-1,630
2021-07-01---1,630-1,630
2021-06-301,6301,6301,6301,6301001,630
2021-06-291,6301,6301,6301,6303001,630
2021-06-281,6301,6301,6301,6302001,630
2021-06-251,6301,6301,6301,6301001,630
2021-06-241,5901,6201,5901,6205001,620
2021-06-231,6341,6341,6161,6305001,630
2021-06-221,6501,6501,6261,6348001,634
2021-06-211,5861,5901,5861,5903001,590
2021-06-18---1,580-1,580
2021-06-171,5801,5801,5801,5801001,580
2021-06-161,5801,5801,5711,5793001,579
2021-06-15---1,570-1,570
2021-06-14---1,570-1,570
2021-06-11---1,570-1,570
2021-06-101,5701,5701,5701,5702001,570
2021-06-09---1,588-1,588
2021-06-081,5881,5881,5881,5883001,588
2021-06-071,6001,6001,5901,5902001,590
2021-06-041,6001,6001,6001,6003001,600
2021-06-03---1,600-1,600
2021-06-02---1,600-1,600
2021-06-01---1,600-1,600
2021-05-311,5981,6001,5981,6007001,600
2021-05-281,5981,5981,5981,5981001,598
2021-05-27---1,570-1,570
2021-05-261,5851,5941,5701,5705001,570
2021-05-251,5411,5451,5401,5454001,545
2021-05-241,5411,5411,5411,5411001,541
2021-05-211,5701,5701,5701,5702001,570
2021-05-201,5491,5501,5301,5504001,550
2021-05-191,5511,5511,5391,5393001,539
2021-05-18---1,575-1,575
2021-05-171,5711,5851,5511,5752,1001,575
2021-05-141,5901,6251,5901,6256001,625
2021-05-131,5981,5981,5751,5752001,575
2021-05-121,6371,6371,5981,5989001,598
2021-05-111,6201,6451,6111,6282,6001,628
2021-05-101,7001,7201,6031,69817,4001,698
2021-05-071,5411,5411,5381,5385001,538
2021-05-061,5251,5501,5251,5503001,550
2021-04-301,5001,5001,5001,5001001,500
2021-04-281,5151,5151,4991,5003,1001,500
2021-04-27---1,515-1,515
2021-04-26---1,515-1,515
2021-04-231,5151,5151,5151,5151001,515
2021-04-22---1,515-1,515
2021-04-211,5411,5411,5151,5151,0001,515
2021-04-20---1,549-1,549
2021-04-191,5561,5561,5421,5496001,549
2021-04-161,5601,5681,5471,5478001,547
2021-04-151,5431,5551,5401,5432,2001,543
2021-04-14---1,560-1,560
2021-04-131,5561,5601,5561,5604001,560
2021-04-121,5341,5601,5341,5607001,560
2021-04-09---1,560-1,560
2021-04-081,5601,5601,5601,5602001,560
2021-04-071,5601,5601,5601,5602001,560
2021-04-061,5661,5661,5461,5505001,550
2021-04-051,5511,5511,5511,5511001,551
2021-04-02---1,551-1,551
2021-04-011,5521,5521,5511,5511,0001,551
2021-03-31---1,532-1,532
2021-03-301,5321,5321,5321,5323001,532
2021-03-291,5421,5421,5421,5422001,542
2021-03-261,5761,5761,5661,5669001,566
2021-03-251,5661,5661,5661,5662001,566
2021-03-241,5351,5401,5261,5267001,526
2021-03-231,5351,5351,5351,5356001,535
2021-03-221,5391,5401,5391,5402001,540
2021-03-19---1,529-1,529
2021-03-181,5551,5551,5291,5293001,529
2021-03-171,5351,5501,5351,5505001,550
2021-03-16---1,535-1,535
2021-03-151,5351,5351,5351,5351001,535
2021-03-121,5501,5501,5501,5502001,550
2021-03-111,5501,5501,5501,5501001,550
2021-03-101,5201,5201,5201,5201001,520
2021-03-09---1,530-1,530
2021-03-08---1,530-1,530
2021-03-051,5301,5301,5301,5303001,530
2021-03-041,5401,5401,5401,5402001,540
2021-03-031,5801,5801,5801,5801001,580
2021-03-02---1,588-1,588
2021-03-011,5881,5881,5881,5881001,588
2021-02-261,5811,5881,5811,5885001,588
2021-02-251,5811,5811,5811,5811,1001,581
2021-02-241,5981,5981,5651,5793001,579
2021-02-221,5181,5651,4901,5652,4001,565
2021-02-191,5211,5211,5201,5206001,520
2021-02-181,5201,5221,5201,5215001,521
2021-02-17---1,550-1,550
2021-02-161,5231,5501,5201,5504001,550
2021-02-15---1,540-1,540
2021-02-121,5811,5811,5401,5406001,540
2021-02-101,5551,5801,5551,5803001,580
2021-02-091,5251,5551,5251,5552001,555
2021-02-081,5591,5591,5551,5552001,555
2021-02-05---1,521-1,521
2021-02-04---1,521-1,521
2021-02-03---1,521-1,521
2021-02-02---1,521-1,521
2021-02-01---1,521-1,521
2021-01-291,5751,6721,4981,5211,9001,521
2021-01-281,5701,5751,5301,5751,0001,575
2021-01-271,4721,5301,4651,5309001,530
2021-01-261,4501,4501,4501,4502001,450
2021-01-251,4481,4501,4351,4353001,435
2021-01-221,4101,4331,4101,4332001,433
2021-01-211,4501,4501,4201,4323001,432
2021-01-201,4351,4351,4051,4056001,405
2021-01-19---1,405-1,405
2021-01-18---1,405-1,405
2021-01-151,4051,4051,4051,4052001,405
2021-01-141,4051,4051,4051,4057001,405
2021-01-131,4001,4091,3841,4052,7001,405
2021-01-121,4111,4111,4051,4075001,407
2021-01-08---1,411-1,411
2021-01-071,3401,4111,3401,4113001,411
2021-01-06---1,370-1,370
2021-01-051,3701,3701,3701,3701001,370
2021-01-041,3901,3901,3641,3646001,364

分割・併合履歴 ： なし