暗号資産
FISCO BTC Index
7/26 8:17:07
17,334,150
8184 東証１部 小売業
島忠
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021/3/23 | 5,490.0 | 5,500.0 | 5,480.0 | 5,480.0 | 187,400 | 5,480.0 |
| 2021/3/22 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 32,600 | 5,480.0 |
| 2021/3/19 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 192,000 | 5,480.0 |
| 2021/3/18 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 44,700 | 5,480.0 |
| 2021/3/17 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 7,500 | 5,480.0 |
| 2021/3/16 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 45,200 | 5,480.0 |
| 2021/3/15 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 65,400 | 5,480.0 |
| 2021/3/12 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 81,400 | 5,480.0 |
| 2021/3/11 | 5,490.0 | 5,490.0 | 5,480.0 | 5,490.0 | 9,300 | 5,490.0 |
| 2021/3/10 | 5,490.0 | 5,490.0 | 5,480.0 | 5,490.0 | 108,200 | 5,490.0 |
| 2021/3/9 | 5,480.0 | 5,500.0 | 5,480.0 | 5,480.0 | 928,800 | 5,480.0 |
| 2021/3/8 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 144,400 | 5,480.0 |
| 2021/3/5 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 172,600 | 5,480.0 |
| 2021/3/4 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 10,700 | 5,480.0 |
| 2021/3/3 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 59,900 | 5,480.0 |
| 2021/3/2 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 30,400 | 5,480.0 |
| 2021/3/1 | 5,490.0 | 5,490.0 | 5,480.0 | 5,480.0 | 60,900 | 5,480.0 |
| 2021/2/26 | 5,480.0 | 5,490.0 | 5,480.0 | 5,490.0 | 149,100 | 5,490.0 |
| 2021/2/25 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 55,900 | 5,480.0 |
| 2021/2/24 | 5,480.0 | 5,490.0 | 5,480.0 | 5,480.0 | 62,900 | 5,480.0 |