広済堂ホールディングス(7868)の株価時系列情報
広済堂ホールディングス(7868)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 632 | 664 | 631 | 655 | 548,100 |
2024/03/27 | 628 | 643 | 627 | 635 | 756,600 |
2024/03/26 | 643 | 647 | 630 | 638 | 541,100 |
2024/03/25 | 645 | 654 | 640 | 640 | 631,700 |
2024/03/22 | 666 | 673 | 650 | 652 | 610,500 |
2024/03/21 | 668 | 679 | 665 | 669 | 779,800 |
2024/03/19 | 700 | 701 | 656 | 658 | 682,600 |
2024/03/18 | 683 | 694 | 674 | 690 | 451,000 |
2024/03/15 | 693 | 709 | 682 | 686 | 1,240,600 |
2024/03/14 | 688 | 702 | 683 | 696 | 893,300 |
2024/03/13 | 685 | 705 | 670 | 695 | 1,246,700 |
2024/03/12 | 633 | 708 | 633 | 700 | 3,073,200 |
2024/03/11 | 640 | 644 | 630 | 640 | 669,800 |
2024/03/08 | 629 | 678 | 626 | 668 | 1,412,700 |
2024/03/07 | 633 | 642 | 629 | 630 | 695,800 |
2024/03/06 | 625 | 633 | 613 | 629 | 1,027,600 |
2024/03/05 | 629 | 630 | 613 | 625 | 1,173,000 |
2024/03/04 | 638 | 642 | 620 | 634 | 1,767,700 |
2024/03/01 | 679 | 686 | 645 | 655 | 1,576,100 |
2024/02/29 | 714 | 718 | 679 | 687 | 1,767,600 |
2024/02/28 | 695 | 738 | 694 | 726 | 1,504,600 |
2024/02/27 | 670 | 683 | 668 | 679 | 778,200 |
2024/02/26 | 660 | 665 | 649 | 660 | 727,600 |
2024/02/22 | 655 | 666 | 645 | 659 | 771,700 |
2024/02/21 | 661 | 662 | 647 | 650 | 836,000 |
2024/02/20 | 678 | 678 | 658 | 669 | 1,052,100 |
2024/02/19 | 697 | 697 | 671 | 671 | 651,500 |
2024/02/16 | 691 | 706 | 686 | 699 | 625,200 |
2024/02/15 | 702 | 708 | 675 | 691 | 799,200 |
2024/02/14 | 707 | 714 | 681 | 696 | 770,000 |
2024/02/13 | 725 | 729 | 689 | 704 | 1,233,300 |
2024/02/09 | 725 | 745 | 714 | 722 | 1,090,100 |
2024/02/08 | 747 | 747 | 729 | 747 | 547,900 |
2024/02/07 | 730 | 747 | 723 | 739 | 447,900 |
2024/02/06 | 732 | 752 | 732 | 736 | 542,900 |
2024/02/05 | 723 | 741 | 720 | 736 | 692,100 |
2024/02/02 | 726 | 730 | 707 | 715 | 798,600 |
2024/02/01 | 739 | 756 | 719 | 720 | 1,518,200 |
2024/01/31 | 765 | 765 | 742 | 753 | 821,400 |
2024/01/30 | 789 | 789 | 767 | 768 | 1,440,100 |
2024/01/29 | 797 | 801 | 784 | 786 | 756,500 |
2024/01/26 | 813 | 819 | 778 | 798 | 1,820,700 |
2024/01/25 | 769 | 838 | 754 | 821 | 4,082,700 |
2024/01/24 | 735 | 747 | 732 | 740 | 350,100 |
2024/01/23 | 742 | 762 | 734 | 734 | 566,700 |
2024/01/22 | 734 | 748 | 716 | 747 | 842,000 |
2024/01/19 | 749 | 760 | 731 | 738 | 735,900 |
2024/01/18 | 742 | 756 | 727 | 741 | 806,100 |
2024/01/17 | 758 | 769 | 721 | 733 | 1,750,300 |
2024/01/16 | 790 | 793 | 770 | 773 | 666,400 |
2024/01/15 | 800 | 807 | 786 | 788 | 736,000 |
2024/01/12 | 800 | 810 | 788 | 796 | 821,500 |
2024/01/11 | 793 | 809 | 791 | 806 | 1,100,700 |
2024/01/10 | 799 | 800 | 779 | 784 | 665,000 |
2024/01/09 | 781 | 803 | 780 | 793 | 786,700 |
2024/01/05 | 779 | 786 | 765 | 772 | 953,300 |
2024/01/04 | 753 | 772 | 721 | 770 | 1,242,900 |
2023/12/29 | 750 | 769 | 749 | 760 | 592,100 |
2023/12/28 | 750 | 758 | 740 | 753 | 389,200 |
2023/12/27 | 741 | 750 | 730 | 747 | 672,200 |
2023/12/26 | 755 | 763 | 738 | 741 | 1,051,000 |
2023/12/25 | 745 | 764 | 739 | 751 | 1,099,200 |
2023/12/22 | 747 | 758 | 738 | 739 | 517,800 |
2023/12/21 | 756 | 756 | 731 | 746 | 847,200 |
2023/12/20 | 743 | 773 | 735 | 767 | 974,400 |
2023/12/19 | 726 | 749 | 718 | 736 | 1,053,600 |
2023/12/18 | 719 | 730 | 708 | 724 | 657,500 |
2023/12/15 | 725 | 746 | 708 | 729 | 1,855,500 |
2023/12/14 | 754 | 763 | 725 | 730 | 1,350,900 |
2023/12/13 | 795 | 824 | 764 | 769 | 2,324,400 |
2023/12/12 | 758 | 799 | 758 | 788 | 1,758,400 |
2023/12/11 | 722 | 753 | 707 | 753 | 1,513,900 |
2023/12/08 | 717 | 719 | 700 | 716 | 1,006,700 |
2023/12/07 | 678 | 727 | 673 | 714 | 1,456,600 |
2023/12/06 | 670 | 692 | 668 | 678 | 500,600 |
2023/12/05 | 695 | 707 | 676 | 679 | 895,300 |
2023/12/04 | 671 | 712 | 665 | 695 | 1,748,900 |
2023/12/01 | 637 | 677 | 635 | 674 | 1,056,900 |
2023/11/30 | 637 | 644 | 622 | 635 | 756,600 |
2023/11/29 | 648 | 651 | 620 | 635 | 1,066,700 |
2023/11/29 | 1 -> 5.00 分割 | ||||
2023/11/28 | 3,345 | 3,515 | 3,255 | 3,260 | 363,700 |
2023/11/27 | 3,390 | 3,390 | 3,325 | 3,370 | 113,400 |
2023/11/24 | 3,360 | 3,395 | 3,330 | 3,380 | 126,700 |
2023/11/22 | 3,210 | 3,360 | 3,175 | 3,360 | 230,200 |
2023/11/21 | 3,330 | 3,355 | 3,180 | 3,200 | 154,600 |
2023/11/20 | 3,225 | 3,300 | 3,140 | 3,290 | 173,500 |
2023/11/17 | 2,995 | 3,230 | 2,981 | 3,210 | 282,500 |
2023/11/16 | 3,040 | 3,080 | 2,975 | 2,980 | 146,600 |
2023/11/15 | 3,140 | 3,200 | 3,050 | 3,055 | 176,000 |
2023/11/14 | 3,220 | 3,255 | 3,110 | 3,145 | 238,600 |
2023/11/13 | 3,185 | 3,380 | 3,035 | 3,245 | 601,100 |
2023/11/10 | 3,060 | 3,135 | 3,015 | 3,115 | 264,500 |
2023/11/09 | 2,998 | 3,110 | 2,903 | 3,110 | 249,600 |
2023/11/08 | 2,999 | 3,000 | 2,953 | 2,953 | 132,300 |
2023/11/07 | 3,010 | 3,010 | 2,966 | 2,979 | 90,900 |
2023/11/06 | 3,000 | 3,035 | 2,977 | 3,000 | 141,400 |
2023/11/02 | 2,926 | 2,971 | 2,897 | 2,965 | 121,200 |
2023/11/01 | 2,973 | 2,975 | 2,846 | 2,883 | 180,100 |
2023/10/31 | 2,883 | 2,944 | 2,845 | 2,938 | 105,200 |
2023/10/30 | 2,844 | 2,927 | 2,838 | 2,852 | 129,800 |
2023/10/27 | 2,818 | 2,909 | 2,803 | 2,894 | 123,800 |
2023/10/26 | 2,780 | 2,825 | 2,766 | 2,800 | 113,800 |
2023/10/25 | 2,843 | 2,869 | 2,801 | 2,841 | 103,800 |
2023/10/24 | 2,752 | 2,841 | 2,641 | 2,835 | 200,000 |
2023/10/23 | 2,737 | 2,796 | 2,708 | 2,752 | 133,500 |
2023/10/20 | 2,758 | 2,758 | 2,666 | 2,743 | 290,700 |
2023/10/19 | 2,799 | 2,851 | 2,760 | 2,829 | 188,600 |
2023/10/18 | 2,855 | 2,901 | 2,838 | 2,870 | 120,200 |
2023/10/17 | 2,950 | 2,980 | 2,828 | 2,862 | 203,400 |
2023/10/16 | 2,945 | 2,991 | 2,910 | 2,928 | 175,900 |
2023/10/13 | 3,030 | 3,035 | 2,950 | 2,966 | 138,200 |
2023/10/12 | 3,025 | 3,045 | 2,940 | 3,035 | 206,200 |
2023/10/11 | 3,110 | 3,115 | 3,005 | 3,070 | 167,000 |
2023/10/10 | 3,100 | 3,160 | 3,035 | 3,075 | 215,300 |
2023/10/06 | 3,015 | 3,085 | 3,005 | 3,055 | 130,300 |
2023/10/05 | 2,963 | 3,035 | 2,944 | 3,025 | 226,700 |
2023/10/04 | 2,980 | 3,035 | 2,890 | 2,923 | 366,600 |
2023/10/03 | 2,989 | 3,080 | 2,951 | 3,030 | 249,300 |
2023/10/02 | 2,952 | 3,030 | 2,924 | 2,939 | 221,300 |
2023/09/29 | 3,120 | 3,125 | 2,936 | 2,966 | 368,000 |
2023/09/28 | 3,025 | 3,115 | 3,025 | 3,100 | 315,400 |
2023/09/27 | 2,969 | 3,075 | 2,943 | 3,070 | 289,000 |
2023/09/26 | 3,000 | 3,025 | 2,953 | 2,971 | 253,500 |
2023/09/25 | 2,945 | 3,050 | 2,930 | 2,980 | 283,500 |
2023/09/22 | 2,837 | 2,997 | 2,805 | 2,951 | 468,300 |
2023/09/21 | 2,844 | 2,909 | 2,744 | 2,858 | 460,100 |
2023/09/20 | 2,855 | 2,867 | 2,783 | 2,833 | 230,900 |
2023/09/19 | 2,813 | 2,888 | 2,765 | 2,859 | 307,200 |
2023/09/15 | 2,732 | 2,795 | 2,720 | 2,765 | 289,000 |
2023/09/14 | 2,769 | 2,830 | 2,718 | 2,731 | 255,100 |
2023/09/13 | 2,736 | 2,770 | 2,673 | 2,769 | 187,700 |
2023/09/12 | 2,643 | 2,709 | 2,622 | 2,709 | 174,200 |
2023/09/11 | 2,637 | 2,680 | 2,574 | 2,608 | 213,400 |
2023/09/08 | 2,716 | 2,785 | 2,651 | 2,675 | 198,600 |
2023/09/07 | 2,706 | 2,785 | 2,706 | 2,741 | 261,900 |
2023/09/06 | 2,623 | 2,723 | 2,591 | 2,701 | 308,800 |
2023/09/05 | 2,579 | 2,648 | 2,544 | 2,603 | 430,200 |
2023/09/04 | 2,700 | 2,710 | 2,570 | 2,591 | 367,300 |
2023/09/01 | 2,808 | 2,808 | 2,683 | 2,700 | 262,200 |
2023/08/31 | 2,790 | 2,845 | 2,763 | 2,808 | 297,400 |
2023/08/30 | 2,888 | 2,908 | 2,813 | 2,835 | 178,000 |
2023/08/29 | 2,807 | 2,876 | 2,740 | 2,871 | 252,400 |
2023/08/28 | 2,884 | 2,890 | 2,793 | 2,849 | 193,700 |
2023/08/25 | 2,857 | 2,910 | 2,821 | 2,850 | 192,400 |
2023/08/24 | 2,893 | 2,899 | 2,801 | 2,860 | 241,400 |
2023/08/23 | 2,798 | 2,910 | 2,757 | 2,884 | 552,500 |
2023/08/22 | 2,700 | 2,802 | 2,678 | 2,755 | 442,700 |
2023/08/21 | 2,671 | 2,725 | 2,640 | 2,703 | 370,200 |
2023/08/18 | 2,603 | 2,649 | 2,535 | 2,571 | 225,500 |
2023/08/17 | 2,613 | 2,642 | 2,523 | 2,630 | 297,500 |
2023/08/16 | 2,595 | 2,700 | 2,551 | 2,663 | 373,100 |
2023/08/15 | 2,449 | 2,641 | 2,449 | 2,615 | 597,000 |
2023/08/14 | 2,524 | 2,599 | 2,381 | 2,402 | 429,600 |
2023/08/10 | 2,416 | 2,528 | 2,333 | 2,492 | 1,285,400 |
2023/08/09 | 2,170 | 2,180 | 2,135 | 2,166 | 241,600 |
2023/08/08 | 2,201 | 2,244 | 2,148 | 2,161 | 224,400 |
2023/08/07 | 2,140 | 2,188 | 2,125 | 2,167 | 133,900 |
2023/08/04 | 2,119 | 2,139 | 2,094 | 2,131 | 112,600 |
2023/08/03 | 2,145 | 2,179 | 2,134 | 2,140 | 100,400 |
2023/08/02 | 2,180 | 2,184 | 2,149 | 2,159 | 106,900 |
2023/08/01 | 2,200 | 2,223 | 2,182 | 2,202 | 103,100 |
2023/07/31 | 2,194 | 2,241 | 2,179 | 2,214 | 129,600 |
2023/07/28 | 2,200 | 2,203 | 2,126 | 2,169 | 317,500 |
2023/07/27 | 2,191 | 2,251 | 2,175 | 2,239 | 114,700 |
2023/07/26 | 2,268 | 2,268 | 2,191 | 2,207 | 158,400 |
2023/07/25 | 2,241 | 2,334 | 2,210 | 2,290 | 231,500 |
2023/07/24 | 2,145 | 2,278 | 2,145 | 2,272 | 294,300 |
2023/07/21 | 2,165 | 2,165 | 2,092 | 2,110 | 195,500 |
2023/07/20 | 2,271 | 2,297 | 2,170 | 2,170 | 224,500 |
2023/07/19 | 2,262 | 2,286 | 2,235 | 2,281 | 129,300 |
2023/07/18 | 2,276 | 2,355 | 2,208 | 2,262 | 269,300 |
2023/07/14 | 2,267 | 2,315 | 2,182 | 2,253 | 248,200 |
2023/07/13 | 2,287 | 2,311 | 2,164 | 2,251 | 330,100 |
2023/07/12 | 2,299 | 2,353 | 2,261 | 2,311 | 240,900 |
2023/07/11 | 2,263 | 2,336 | 2,257 | 2,315 | 236,200 |
2023/07/10 | 2,413 | 2,413 | 2,244 | 2,252 | 477,300 |
2023/07/07 | 2,310 | 2,438 | 2,302 | 2,399 | 626,200 |
2023/07/06 | 2,222 | 2,317 | 2,212 | 2,311 | 405,200 |
2023/07/05 | 2,153 | 2,210 | 2,153 | 2,209 | 149,000 |
2023/07/04 | 2,109 | 2,165 | 2,091 | 2,159 | 173,300 |
2023/07/03 | 2,115 | 2,169 | 2,111 | 2,121 | 152,200 |
2023/06/30 | 2,095 | 2,103 | 2,058 | 2,100 | 106,000 |
2023/06/29 | 2,103 | 2,126 | 2,075 | 2,093 | 180,500 |
2023/06/28 | 2,129 | 2,129 | 2,060 | 2,103 | 152,500 |
2023/06/27 | 2,107 | 2,129 | 2,047 | 2,094 | 242,400 |
2023/06/26 | 2,180 | 2,180 | 2,080 | 2,136 | 301,000 |
2023/06/23 | 2,239 | 2,274 | 2,119 | 2,176 | 581,500 |
2023/06/22 | 2,186 | 2,213 | 2,154 | 2,161 | 160,700 |
2023/06/21 | 2,133 | 2,220 | 2,122 | 2,186 | 292,800 |
2023/06/20 | 2,142 | 2,150 | 2,080 | 2,135 | 192,900 |
2023/06/19 | 2,139 | 2,155 | 2,128 | 2,150 | 156,600 |
2023/06/16 | 2,119 | 2,151 | 2,111 | 2,113 | 192,100 |
2023/06/15 | 2,149 | 2,190 | 2,124 | 2,126 | 164,000 |
2023/06/14 | 2,210 | 2,210 | 2,131 | 2,151 | 201,100 |
2023/06/13 | 2,272 | 2,307 | 2,195 | 2,203 | 169,600 |
2023/06/12 | 2,262 | 2,296 | 2,248 | 2,271 | 130,100 |
2023/06/09 | 2,244 | 2,256 | 2,200 | 2,239 | 124,000 |
2023/06/08 | 2,294 | 2,342 | 2,206 | 2,231 | 276,400 |
2023/06/07 | 2,329 | 2,395 | 2,295 | 2,302 | 220,500 |
2023/06/06 | 2,399 | 2,399 | 2,295 | 2,312 | 188,000 |