1. HOME >
  2. 株価時系列 >
  3. 9914 >
  4. 2021年

9914 (株)植松商会 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
2021-12-305575575545543,000554
2021-12-295545555515552,100555
2021-12-285535555535542,800554
2021-12-2755655655455616,900556
2021-12-2455555755355464,600554
2021-12-2358858957557523,100575
2021-12-226086176056084,200608
2021-12-216186186096091,800609
2021-12-206196196116184,200618
2021-12-176466466066204,400620
2021-12-166716716506532,700653
2021-12-156486726486721,300672
2021-12-146666736666731,300673
2021-12-136716866706821,300682
2021-12-10---687-687
2021-12-09---687-687
2021-12-086876876676871,900687
2021-12-07672687672687400687
2021-12-06686689686689200689
2021-12-03---686-686
2021-12-02680686680686200686
2021-12-01---690-690
2021-11-30690690690690800690
2021-11-29689690688690400690
2021-11-26689689689689100689
2021-11-25---691-691
2021-11-24---691-691
2021-11-22---691-691
2021-11-19---691-691
2021-11-18687691687691200691
2021-11-17684697684697500697
2021-11-16694694694694100694
2021-11-15695695695695200695
2021-11-12695695685695400695
2021-11-11695695695695300695
2021-11-10---697-697
2021-11-096886976736971,300697
2021-11-08698698688698600698
2021-11-05---698-698
2021-11-04697700697698300698
2021-11-02---700-700
2021-11-01708708700700300700
2021-10-29711711698708900708
2021-10-28696697696697800697
2021-10-276996996926981,000698
2021-10-267087116897073,500707
2021-10-257207207067089,000708
2021-10-2272178171777811,200778
2021-10-217217227127221,300722
2021-10-207217227127221,300722
2021-10-197217257177211,700721
2021-10-187127217107211,700721
2021-10-157097197097121,200712
2021-10-14709709709709100709
2021-10-13709709709709200709
2021-10-12709709709709300709
2021-10-11709709709709200709
2021-10-08702710702709700709
2021-10-07---709-709
2021-10-06709709709709100709
2021-10-05---709-709
2021-10-04---709-709
2021-10-01---709-709
2021-09-30720720709709900709
2021-09-29709710709710400710
2021-09-28708708708708200708
2021-09-277107107087081,000708
2021-09-24722722707707400707
2021-09-22709709697707300707
2021-09-21701701701701100701
2021-09-17709709709709200709
2021-09-16709709709709200709
2021-09-15714714703709700709
2021-09-14709721709721300721
2021-09-13709724709722900722
2021-09-10---709-709
2021-09-09---709-709
2021-09-08---709-709
2021-09-07---709-709
2021-09-06709709709709100709
2021-09-03---709-709
2021-09-02---709-709
2021-09-017207207007092,700709
2021-08-31720720720720800720
2021-08-30705705705705100705
2021-08-27697702697702300702
2021-08-26695702695702200702
2021-08-25---705-705
2021-08-24---705-705
2021-08-23---705-705
2021-08-20692705692705300705
2021-08-19---707-707
2021-08-18---707-707
2021-08-17707707707707100707
2021-08-16700705700705200705
2021-08-13700707700707200707
2021-08-12700707700707200707
2021-08-11---709-709
2021-08-10709709699709400709
2021-08-06702712702712200712
2021-08-05704713702712400712
2021-08-04---717-717
2021-08-03717717717717100717
2021-08-02704728704704600704
2021-07-30719719719719800719
2021-07-29700709699709400709
2021-07-28701710700710500710
2021-07-277187187007051,100705
2021-07-267407407207205,900720
2021-07-217147407007404,400740
2021-07-207007157007142,400714
2021-07-197007147007141,500714
2021-07-167207206987153,500715
2021-07-157507507027206,400720
2021-07-14---775-775
2021-07-13775775775775500775
2021-07-12790790790790400790
2021-07-09748760748760200760
2021-07-08---769-769
2021-07-07765769765769200769
2021-07-06748765748765400765
2021-07-05750750748748200748
2021-07-02763772757760700760
2021-07-01770770748748200748
2021-06-30778778778778800778
2021-06-29---748-748
2021-06-28---748-748
2021-06-25---748-748
2021-06-24747748747748300748
2021-06-23---748-748
2021-06-22739748739748300748
2021-06-21723740723740300740
2021-06-18---742-742
2021-06-17730742730742700742
2021-06-16---730-730
2021-06-15---730-730
2021-06-14730730730730200730
2021-06-11716731716731200731
2021-06-107167167167161,200716
2021-06-09706715706715200715
2021-06-08716716716716100716
2021-06-07---701-701
2021-06-04---701-701
2021-06-037167267017011,600701
2021-06-02716716716716200716
2021-06-01---731-731
2021-05-31731731731731200731
2021-05-28---716-716
2021-05-27702716702716300716
2021-05-26---716-716
2021-05-25716716716716100716
2021-05-247257256956951,000695
2021-05-217197557197552,600755
2021-05-20701716701716200716
2021-05-19---716-716
2021-05-18700716700716300716
2021-05-17---716-716
2021-05-14---716-716
2021-05-13---716-716
2021-05-12---716-716
2021-05-11---716-716
2021-05-10716716715716500716
2021-05-07716716713716500716
2021-05-067167167097161,000716
2021-04-307167307157161,700716
2021-04-28719719713714600714
2021-04-27719719719719400719
2021-04-26719719719719600719
2021-04-23719719719719500719
2021-04-22719719719719500719
2021-04-21719733719719300719
2021-04-207217217057191,100719
2021-04-19720720720720200720
2021-04-16720720720720400720
2021-04-15727727714720800720
2021-04-14---742-742
2021-04-13---742-742
2021-04-12---742-742
2021-04-097737737137422,100742
2021-04-087377377137131,100713
2021-04-07737750737750200750
2021-04-06750750750750600750
2021-04-05736750736750400750
2021-04-02755755750750400750
2021-04-01---755-755
2021-03-31740755740755400755
2021-03-30740740730740300740
2021-03-29---740-740
2021-03-26---740-740
2021-03-25---740-740
2021-03-247237407237402,700740
2021-03-237807817387381,000738
2021-03-22750750750750600750
2021-03-19745750745750900750
2021-03-18731738716730600730
2021-03-17767767752752800752
2021-03-167677827677671,100767
2021-03-157557807557671,200767
2021-03-12763763752752300752
2021-03-11---778-778
2021-03-10---778-778
2021-03-09750778750778800778
2021-03-0875375575075514,800755
2021-03-05779779753753500753
2021-03-04764779755779400779
2021-03-03771779760779900779
2021-03-02786786770786500786
2021-03-017677897527891,200789
2021-02-26809809809809100809
2021-02-25819819819819200819
2021-02-24819819819819100819
2021-02-228308308218211,300821
2021-02-19820835820831300831
2021-02-18---842-842
2021-02-17---842-842
2021-02-16---842-842
2021-02-15843843842842300842
2021-02-12---843-843
2021-02-10---843-843
2021-02-09843843843843200843
2021-02-08---843-843
2021-02-05---843-843
2021-02-04---843-843
2021-02-03843843843843100843
2021-02-02843843843843100843
2021-02-01---860-860
2021-01-29860860860860100860
2021-01-28860860860860300860
2021-01-27---860-860
2021-01-26---860-860
2021-01-25---860-860
2021-01-22---860-860
2021-01-21---885-885
2021-01-20---885-885
2021-01-19---885-885
2021-01-18---885-885
2021-01-15---885-885
2021-01-14---885-885
2021-01-138578858578851,100885
2021-01-12883883857857200857
2021-01-08---869-869
2021-01-07---869-869
2021-01-06869869869869100869
2021-01-05872884872884800884
2021-01-04872872872872100872

分割・併合履歴 ： [2018-09-18]1株→0.5株