日神グループホールディングス(8881)の株価時系列情報
日神グループホールディングス(8881)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 |
---|---|---|---|---|---|
2015/12/30 | 422 | 422 | 415 | 417 | 29,600 |
2015/12/29 | 412 | 420 | 410 | 418 | 49,900 |
2015/12/28 | 409 | 415 | 409 | 415 | 42,700 |
2015/12/25 | 411 | 411 | 401 | 411 | 68,500 |
2015/12/24 | 417 | 417 | 409 | 411 | 45,700 |
2015/12/22 | 417 | 422 | 408 | 411 | 92,900 |
2015/12/21 | 414 | 424 | 408 | 423 | 75,400 |
2015/12/18 | 422 | 432 | 419 | 420 | 82,800 |
2015/12/17 | 420 | 429 | 419 | 426 | 115,000 |
2015/12/16 | 410 | 419 | 410 | 418 | 97,700 |
2015/12/15 | 412 | 416 | 404 | 408 | 70,200 |
2015/12/14 | 406 | 417 | 406 | 416 | 75,900 |
2015/12/11 | 408 | 426 | 408 | 416 | 117,500 |
2015/12/10 | 422 | 426 | 416 | 424 | 97,500 |
2015/12/09 | 416 | 429 | 415 | 429 | 111,300 |
2015/12/08 | 410 | 425 | 404 | 424 | 94,800 |
2015/12/07 | 409 | 415 | 407 | 408 | 61,500 |
2015/12/04 | 406 | 409 | 402 | 407 | 69,900 |
2015/12/03 | 409 | 412 | 406 | 409 | 143,200 |
2015/12/02 | 412 | 417 | 410 | 410 | 136,800 |
2015/12/01 | 415 | 419 | 413 | 416 | 50,900 |
2015/11/30 | 421 | 424 | 411 | 415 | 125,300 |
2015/11/27 | 423 | 424 | 418 | 421 | 61,800 |
2015/11/26 | 428 | 429 | 422 | 425 | 89,600 |
2015/11/25 | 432 | 435 | 425 | 428 | 83,000 |
2015/11/24 | 429 | 434 | 425 | 434 | 59,900 |
2015/11/20 | 435 | 435 | 416 | 431 | 91,200 |
2015/11/19 | 436 | 442 | 433 | 435 | 65,500 |
2015/11/18 | 430 | 435 | 428 | 433 | 61,800 |
2015/11/17 | 431 | 433 | 424 | 429 | 121,900 |
2015/11/16 | 429 | 437 | 427 | 431 | 64,500 |
2015/11/13 | 431 | 436 | 430 | 435 | 59,500 |
2015/11/12 | 437 | 438 | 433 | 436 | 57,200 |
2015/11/11 | 432 | 443 | 430 | 440 | 92,700 |
2015/11/10 | 432 | 439 | 431 | 434 | 75,500 |
2015/11/09 | 437 | 442 | 431 | 436 | 111,200 |
2015/11/06 | 434 | 442 | 432 | 437 | 51,600 |
2015/11/05 | 433 | 440 | 433 | 435 | 49,400 |
2015/11/04 | 442 | 447 | 426 | 433 | 264,600 |
2015/11/02 | 415 | 425 | 406 | 418 | 94,600 |
2015/10/30 | 420 | 424 | 414 | 419 | 65,000 |
2015/10/29 | 430 | 430 | 414 | 425 | 86,400 |
2015/10/28 | 420 | 429 | 417 | 427 | 80,800 |
2015/10/27 | 421 | 424 | 417 | 421 | 74,400 |
2015/10/26 | 422 | 425 | 417 | 423 | 121,800 |
2015/10/23 | 416 | 435 | 411 | 422 | 609,700 |
2015/10/22 | 389 | 394 | 386 | 392 | 38,800 |
2015/10/21 | 389 | 397 | 387 | 395 | 44,900 |
2015/10/20 | 395 | 395 | 388 | 392 | 22,500 |
2015/10/19 | 395 | 395 | 386 | 395 | 19,900 |
2015/10/16 | 395 | 398 | 375 | 396 | 91,000 |
2015/10/15 | 394 | 395 | 390 | 395 | 29,800 |
2015/10/14 | 398 | 398 | 389 | 393 | 50,000 |
2015/10/13 | 392 | 399 | 391 | 398 | 29,300 |
2015/10/09 | 394 | 398 | 390 | 398 | 29,200 |
2015/10/08 | 387 | 394 | 386 | 394 | 36,700 |
2015/10/07 | 386 | 391 | 384 | 389 | 31,200 |
2015/10/06 | 386 | 390 | 383 | 387 | 31,800 |
2015/10/05 | 382 | 385 | 375 | 384 | 35,300 |
2015/10/02 | 372 | 388 | 371 | 383 | 55,100 |
2015/10/01 | 383 | 383 | 372 | 380 | 37,700 |
2015/09/30 | 376 | 382 | 369 | 377 | 27,800 |
2015/09/29 | 371 | 375 | 366 | 369 | 42,100 |
2015/09/28 | 382 | 382 | 374 | 378 | 31,700 |
2015/09/25 | 370 | 377 | 369 | 377 | 38,100 |
2015/09/24 | 375 | 375 | 368 | 372 | 45,600 |
2015/09/18 | 380 | 387 | 374 | 376 | 50,600 |
2015/09/17 | 371 | 385 | 371 | 383 | 47,000 |
2015/09/16 | 373 | 374 | 367 | 373 | 57,000 |
2015/09/15 | 374 | 376 | 371 | 373 | 58,200 |
2015/09/14 | 379 | 379 | 373 | 375 | 26,000 |
2015/09/11 | 374 | 382 | 373 | 379 | 93,800 |
2015/09/10 | 386 | 386 | 376 | 382 | 24,900 |
2015/09/09 | 379 | 390 | 376 | 388 | 29,600 |
2015/09/08 | 374 | 380 | 371 | 372 | 30,300 |
2015/09/07 | 376 | 378 | 369 | 377 | 26,100 |
2015/09/04 | 386 | 386 | 372 | 381 | 25,100 |
2015/09/03 | 384 | 388 | 379 | 382 | 25,400 |
2015/09/02 | 378 | 392 | 378 | 383 | 46,300 |
2015/09/01 | 392 | 392 | 384 | 386 | 47,600 |
2015/08/31 | 399 | 399 | 390 | 397 | 29,400 |
2015/08/28 | 398 | 406 | 394 | 400 | 76,200 |
2015/08/27 | 399 | 399 | 385 | 392 | 79,300 |
2015/08/26 | 394 | 402 | 381 | 394 | 117,600 |
2015/08/25 | 375 | 410 | 369 | 410 | 75,700 |
2015/08/24 | 406 | 414 | 380 | 406 | 96,200 |
2015/08/21 | 413 | 417 | 412 | 416 | 85,500 |
2015/08/20 | 429 | 429 | 420 | 421 | 26,900 |
2015/08/19 | 422 | 430 | 422 | 429 | 40,400 |
2015/08/18 | 428 | 428 | 423 | 426 | 21,600 |
2015/08/17 | 426 | 428 | 423 | 428 | 27,600 |
2015/08/14 | 426 | 430 | 426 | 428 | 28,400 |
2015/08/13 | 428 | 431 | 427 | 429 | 24,400 |
2015/08/12 | 431 | 436 | 428 | 431 | 60,100 |
2015/08/11 | 435 | 437 | 432 | 435 | 44,700 |
2015/08/10 | 430 | 435 | 426 | 435 | 32,700 |
2015/08/07 | 428 | 432 | 427 | 431 | 25,000 |
2015/08/06 | 433 | 433 | 428 | 430 | 45,900 |
2015/08/05 | 425 | 433 | 425 | 431 | 48,800 |
2015/08/04 | 422 | 427 | 421 | 427 | 76,300 |
2015/08/03 | 428 | 434 | 421 | 425 | 62,900 |
2015/07/31 | 429 | 429 | 424 | 427 | 59,100 |
2015/07/30 | 424 | 429 | 424 | 429 | 26,000 |
2015/07/29 | 423 | 426 | 422 | 425 | 19,300 |
2015/07/28 | 420 | 424 | 418 | 422 | 35,000 |
2015/07/27 | 424 | 426 | 421 | 422 | 29,800 |
2015/07/24 | 422 | 428 | 421 | 425 | 60,900 |
2015/07/23 | 423 | 429 | 419 | 420 | 44,300 |
2015/07/22 | 434 | 434 | 422 | 423 | 63,200 |
2015/07/21 | 437 | 437 | 431 | 435 | 32,200 |
2015/07/17 | 436 | 437 | 431 | 431 | 31,200 |
2015/07/16 | 435 | 442 | 434 | 435 | 47,300 |
2015/07/15 | 434 | 448 | 433 | 436 | 81,200 |
2015/07/14 | 433 | 434 | 432 | 434 | 24,500 |
2015/07/13 | 426 | 432 | 426 | 428 | 33,100 |
2015/07/10 | 422 | 428 | 418 | 422 | 77,600 |
2015/07/09 | 416 | 425 | 409 | 423 | 54,100 |
2015/07/08 | 437 | 439 | 423 | 423 | 70,100 |
2015/07/07 | 436 | 443 | 436 | 437 | 37,700 |
2015/07/06 | 435 | 437 | 433 | 435 | 32,500 |
2015/07/03 | 440 | 444 | 440 | 443 | 23,900 |
2015/07/02 | 446 | 448 | 439 | 439 | 26,800 |
2015/07/01 | 438 | 442 | 437 | 441 | 30,300 |
2015/06/30 | 435 | 439 | 433 | 438 | 41,300 |
2015/06/29 | 432 | 437 | 431 | 435 | 61,800 |
2015/06/26 | 448 | 449 | 446 | 446 | 27,900 |
2015/06/25 | 453 | 453 | 448 | 448 | 44,100 |
2015/06/24 | 451 | 457 | 446 | 453 | 53,500 |
2015/06/23 | 448 | 453 | 444 | 451 | 74,900 |
2015/06/22 | 441 | 449 | 438 | 448 | 42,500 |
2015/06/19 | 441 | 443 | 433 | 440 | 86,200 |
2015/06/18 | 443 | 443 | 429 | 438 | 112,300 |
2015/06/17 | 446 | 448 | 442 | 442 | 58,500 |
2015/06/16 | 450 | 450 | 445 | 445 | 53,700 |
2015/06/15 | 452 | 455 | 448 | 450 | 51,600 |
2015/06/12 | 457 | 458 | 451 | 453 | 106,500 |
2015/06/11 | 456 | 462 | 456 | 458 | 33,300 |
2015/06/10 | 457 | 462 | 452 | 453 | 46,900 |
2015/06/09 | 458 | 462 | 458 | 459 | 44,700 |
2015/06/08 | 459 | 462 | 458 | 461 | 22,800 |
2015/06/05 | 457 | 459 | 457 | 457 | 14,000 |
2015/06/04 | 458 | 460 | 456 | 457 | 23,600 |
2015/06/03 | 458 | 460 | 454 | 458 | 36,700 |
2015/06/02 | 460 | 463 | 459 | 460 | 17,100 |
2015/06/01 | 463 | 463 | 458 | 461 | 24,000 |
2015/05/29 | 464 | 464 | 458 | 462 | 56,000 |
2015/05/28 | 461 | 464 | 461 | 463 | 33,900 |
2015/05/27 | 461 | 466 | 455 | 458 | 66,500 |
2015/05/26 | 464 | 467 | 462 | 465 | 45,800 |
2015/05/25 | 463 | 465 | 461 | 462 | 36,500 |
2015/05/22 | 457 | 462 | 454 | 460 | 60,000 |
2015/05/21 | 460 | 466 | 456 | 459 | 78,400 |
2015/05/20 | 456 | 464 | 456 | 459 | 69,100 |
2015/05/19 | 456 | 458 | 453 | 458 | 38,900 |
2015/05/18 | 453 | 459 | 450 | 456 | 57,700 |
2015/05/15 | 452 | 453 | 445 | 448 | 106,700 |
2015/05/14 | 452 | 458 | 451 | 453 | 68,100 |
2015/05/13 | 468 | 469 | 450 | 453 | 130,000 |
2015/05/12 | 478 | 478 | 473 | 476 | 21,300 |
2015/05/11 | 478 | 482 | 476 | 480 | 89,700 |
2015/05/08 | 467 | 473 | 465 | 472 | 77,100 |
2015/05/07 | 463 | 467 | 463 | 467 | 32,900 |
2015/05/01 | 466 | 470 | 463 | 467 | 99,700 |
2015/04/30 | 470 | 472 | 465 | 470 | 63,600 |
2015/04/28 | 473 | 474 | 470 | 473 | 34,200 |
2015/04/27 | 472 | 473 | 467 | 469 | 42,900 |
2015/04/24 | 475 | 476 | 474 | 474 | 27,800 |
2015/04/23 | 481 | 481 | 477 | 478 | 36,300 |
2015/04/22 | 474 | 481 | 471 | 478 | 87,400 |
2015/04/21 | 471 | 474 | 468 | 471 | 65,200 |
2015/04/20 | 477 | 477 | 469 | 472 | 59,500 |
2015/04/17 | 476 | 482 | 473 | 477 | 73,000 |
2015/04/16 | 476 | 479 | 473 | 476 | 78,300 |
2015/04/15 | 475 | 477 | 474 | 476 | 50,600 |
2015/04/14 | 476 | 477 | 474 | 477 | 34,700 |
2015/04/13 | 474 | 477 | 472 | 477 | 25,300 |
2015/04/10 | 476 | 477 | 473 | 474 | 51,100 |
2015/04/09 | 477 | 477 | 472 | 474 | 42,800 |
2015/04/08 | 475 | 479 | 470 | 474 | 75,000 |
2015/04/07 | 470 | 474 | 470 | 473 | 75,500 |
2015/04/06 | 470 | 473 | 468 | 470 | 37,900 |
2015/04/03 | 469 | 475 | 467 | 472 | 43,700 |
2015/04/02 | 463 | 467 | 457 | 467 | 75,600 |
2015/04/01 | 461 | 466 | 458 | 463 | 56,500 |
2015/03/31 | 468 | 473 | 460 | 460 | 65,700 |
2015/03/30 | 462 | 464 | 458 | 460 | 44,200 |
2015/03/27 | 462 | 469 | 450 | 458 | 56,100 |
2015/03/26 | 468 | 475 | 465 | 466 | 110,500 |
2015/03/25 | 472 | 477 | 469 | 471 | 74,500 |
2015/03/24 | 470 | 474 | 468 | 473 | 47,500 |
2015/03/23 | 472 | 473 | 468 | 472 | 49,600 |
2015/03/20 | 467 | 472 | 465 | 471 | 70,900 |
2015/03/19 | 465 | 469 | 464 | 467 | 51,600 |
2015/03/18 | 463 | 467 | 462 | 463 | 50,100 |
2015/03/17 | 468 | 468 | 463 | 466 | 36,100 |
2015/03/16 | 468 | 469 | 463 | 463 | 62,100 |
2015/03/13 | 465 | 467 | 460 | 465 | 102,400 |
2015/03/12 | 455 | 464 | 455 | 460 | 48,100 |
2015/03/11 | 450 | 454 | 450 | 452 | 57,400 |
2015/03/10 | 459 | 459 | 451 | 453 | 37,000 |
2015/03/09 | 460 | 460 | 452 | 453 | 39,100 |
2015/03/06 | 453 | 462 | 453 | 459 | 47,500 |
2015/03/05 | 456 | 457 | 451 | 451 | 38,900 |
2015/03/04 | 461 | 461 | 451 | 452 | 109,500 |
2015/03/03 | 466 | 468 | 458 | 460 | 84,100 |
2015/03/02 | 471 | 473 | 466 | 467 | 76,200 |
2015/02/27 | 476 | 477 | 466 | 470 | 126,100 |
2015/02/26 | 476 | 480 | 473 | 477 | 66,600 |
2015/02/25 | 491 | 492 | 470 | 472 | 248,400 |
2015/02/24 | 490 | 495 | 490 | 491 | 34,700 |
2015/02/23 | 495 | 497 | 490 | 492 | 42,200 |
2015/02/20 | 498 | 498 | 491 | 495 | 26,800 |
2015/02/19 | 490 | 495 | 488 | 493 | 61,200 |
2015/02/18 | 494 | 499 | 491 | 495 | 65,700 |
2015/02/17 | 492 | 494 | 487 | 490 | 40,300 |
2015/02/16 | 487 | 497 | 480 | 492 | 99,400 |
2015/02/13 | 479 | 485 | 477 | 483 | 82,000 |
2015/02/12 | 471 | 479 | 468 | 476 | 40,800 |
2015/02/10 | 473 | 475 | 457 | 466 | 68,900 |
2015/02/09 | 479 | 480 | 475 | 476 | 30,400 |
2015/02/06 | 480 | 484 | 480 | 482 | 17,800 |
2015/02/05 | 479 | 485 | 477 | 481 | 45,000 |
2015/02/04 | 475 | 487 | 475 | 487 | 78,600 |
2015/02/03 | 476 | 479 | 468 | 479 | 119,100 |
2015/02/02 | 479 | 486 | 474 | 483 | 114,500 |
2015/01/30 | 482 | 487 | 481 | 487 | 65,600 |
2015/01/29 | 476 | 481 | 475 | 481 | 81,300 |
2015/01/28 | 477 | 482 | 476 | 480 | 49,700 |
2015/01/27 | 475 | 479 | 474 | 478 | 32,300 |
2015/01/26 | 474 | 476 | 472 | 476 | 24,900 |
2015/01/23 | 472 | 477 | 471 | 475 | 40,500 |
2015/01/22 | 475 | 475 | 462 | 468 | 51,800 |
2015/01/21 | 475 | 476 | 472 | 473 | 21,000 |
2015/01/20 | 471 | 480 | 471 | 477 | 26,300 |
2015/01/19 | 472 | 476 | 469 | 471 | 40,000 |
2015/01/16 | 471 | 476 | 468 | 471 | 53,900 |
2015/01/15 | 472 | 479 | 471 | 477 | 46,600 |
2015/01/14 | 473 | 479 | 471 | 472 | 37,700 |
2015/01/13 | 473 | 479 | 472 | 475 | 36,200 |
2015/01/09 | 480 | 482 | 477 | 481 | 35,500 |
2015/01/08 | 474 | 482 | 474 | 477 | 34,200 |
2015/01/07 | 472 | 479 | 472 | 474 | 26,500 |
2015/01/06 | 483 | 484 | 474 | 474 | 55,100 |
2015/01/05 | 487 | 492 | 483 | 484 | 55,900 |