日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ