追加

(株)うかい

7621(東証JQS)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/8/32,9752,9752,9512,9705002,970
2020/7/313,0003,0002,9002,9753,0002,975
2020/7/303,0303,0302,9993,0001,3003,000
2020/7/293,0753,0753,0753,0752003,075
2020/7/283,0003,1203,0003,1207003,120
2020/7/273,0953,0952,9902,9901,9002,990
2020/7/223,0003,0452,9953,0151,5003,015
2020/7/213,1453,1452,9403,0503,4003,050
2020/7/203,1203,1203,0553,0551,2003,055
2020/7/173,1653,1653,1653,1652003,165
2020/7/163,1203,1653,1203,1653003,165
2020/7/153,1453,1553,1203,1201,7003,120
2020/7/143,1403,1753,1403,1754003,175
2020/7/133,1453,1603,1453,1604003,160
2020/7/103,1353,1503,1153,1151,2003,115
2020/7/93,1303,1503,1203,1205003,120
2020/7/83,1403,1503,1403,1501,1003,150
2020/7/73,1203,1403,0503,1409003,140
2020/7/62,9523,0952,9453,0503,4003,050
2020/7/33,0503,1002,9622,9623,7002,962

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す