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 |
---|---|---|---|---|---|
2016/12/30 | 536 | 542 | 533 | 540 | 51,700 |
2016/12/29 | 546 | 546 | 537 | 543 | 83,000 |
2016/12/28 | 541 | 549 | 541 | 547 | 45,800 |
2016/12/27 | 547 | 550 | 539 | 542 | 90,300 |
2016/12/26 | 551 | 554 | 545 | 553 | 109,400 |
2016/12/22 | 556 | 556 | 542 | 551 | 93,600 |
2016/12/21 | 554 | 559 | 551 | 557 | 100,700 |
2016/12/20 | 550 | 554 | 547 | 552 | 53,900 |
2016/12/19 | 545 | 553 | 543 | 551 | 101,900 |
2016/12/16 | 549 | 552 | 542 | 548 | 98,000 |
2016/12/15 | 545 | 557 | 539 | 545 | 122,300 |
2016/12/14 | 552 | 552 | 538 | 546 | 86,100 |
2016/12/13 | 549 | 555 | 547 | 552 | 98,100 |
2016/12/12 | 559 | 560 | 545 | 551 | 94,400 |
2016/12/09 | 546 | 555 | 546 | 555 | 140,000 |
2016/12/08 | 549 | 554 | 540 | 547 | 135,800 |
2016/12/07 | 533 | 549 | 533 | 546 | 257,700 |
2016/12/06 | 523 | 537 | 523 | 528 | 254,700 |
2016/12/05 | 505 | 518 | 504 | 517 | 114,100 |
2016/12/02 | 508 | 515 | 499 | 510 | 191,200 |
2016/12/01 | 525 | 525 | 507 | 514 | 160,000 |
2016/11/30 | 508 | 522 | 507 | 518 | 274,400 |
2016/11/29 | 481 | 507 | 480 | 506 | 303,100 |
2016/11/28 | 467 | 483 | 463 | 482 | 157,800 |
2016/11/25 | 478 | 478 | 463 | 468 | 170,500 |
2016/11/24 | 480 | 485 | 477 | 481 | 197,200 |
2016/11/22 | 465 | 476 | 462 | 475 | 179,400 |
2016/11/21 | 453 | 469 | 453 | 461 | 268,300 |
2016/11/18 | 451 | 454 | 445 | 451 | 119,800 |
2016/11/17 | 451 | 451 | 443 | 447 | 177,600 |
2016/11/16 | 445 | 455 | 445 | 453 | 154,800 |
2016/11/15 | 446 | 447 | 441 | 445 | 116,900 |
2016/11/14 | 436 | 448 | 436 | 443 | 150,800 |
2016/11/11 | 442 | 448 | 429 | 434 | 189,500 |
2016/11/10 | 436 | 436 | 424 | 436 | 226,800 |
2016/11/09 | 425 | 428 | 401 | 410 | 375,800 |
2016/11/08 | 406 | 424 | 405 | 420 | 488,900 |
2016/11/07 | 390 | 396 | 389 | 396 | 110,600 |
2016/11/04 | 381 | 395 | 378 | 386 | 147,300 |
2016/11/02 | 394 | 397 | 388 | 389 | 183,600 |
2016/11/01 | 397 | 404 | 396 | 402 | 173,200 |
2016/10/31 | 388 | 403 | 387 | 398 | 198,600 |
2016/10/28 | 382 | 387 | 382 | 387 | 259,000 |
2016/10/27 | 383 | 388 | 378 | 383 | 200,000 |
2016/10/26 | 364 | 384 | 363 | 382 | 375,900 |
2016/10/25 | 373 | 383 | 355 | 365 | 729,200 |
2016/10/24 | 348 | 351 | 347 | 349 | 66,800 |
2016/10/21 | 351 | 354 | 346 | 347 | 81,200 |
2016/10/20 | 344 | 350 | 344 | 350 | 79,600 |
2016/10/19 | 347 | 347 | 341 | 344 | 86,600 |
2016/10/18 | 340 | 347 | 340 | 345 | 66,400 |
2016/10/17 | 337 | 342 | 337 | 341 | 46,900 |
2016/10/14 | 335 | 337 | 335 | 337 | 65,100 |
2016/10/13 | 336 | 340 | 335 | 338 | 58,400 |
2016/10/12 | 335 | 339 | 335 | 336 | 61,400 |
2016/10/11 | 340 | 340 | 335 | 336 | 75,400 |
2016/10/07 | 342 | 343 | 339 | 339 | 34,200 |
2016/10/06 | 344 | 346 | 337 | 341 | 62,300 |
2016/10/05 | 341 | 343 | 339 | 341 | 27,700 |
2016/10/04 | 341 | 343 | 338 | 339 | 37,700 |
2016/10/03 | 341 | 343 | 339 | 341 | 49,500 |
2016/09/30 | 341 | 341 | 337 | 340 | 65,700 |
2016/09/29 | 344 | 350 | 343 | 345 | 98,100 |
2016/09/28 | 348 | 348 | 344 | 347 | 19,200 |
2016/09/27 | 348 | 349 | 342 | 349 | 85,500 |
2016/09/26 | 346 | 350 | 344 | 350 | 37,300 |
2016/09/23 | 345 | 345 | 341 | 343 | 65,100 |
2016/09/21 | 340 | 346 | 338 | 345 | 49,900 |
2016/09/20 | 339 | 343 | 335 | 337 | 60,900 |
2016/09/16 | 343 | 343 | 336 | 338 | 53,500 |
2016/09/15 | 342 | 343 | 340 | 340 | 20,900 |
2016/09/14 | 347 | 347 | 343 | 344 | 23,200 |
2016/09/13 | 346 | 348 | 345 | 346 | 17,500 |
2016/09/12 | 345 | 347 | 344 | 346 | 28,100 |
2016/09/09 | 346 | 349 | 345 | 348 | 37,200 |
2016/09/08 | 349 | 351 | 347 | 347 | 44,300 |
2016/09/07 | 347 | 352 | 346 | 351 | 65,000 |
2016/09/06 | 350 | 352 | 349 | 351 | 23,700 |
2016/09/05 | 350 | 351 | 348 | 350 | 23,100 |
2016/09/02 | 348 | 350 | 346 | 347 | 69,900 |
2016/09/01 | 350 | 353 | 346 | 352 | 25,900 |
2016/08/31 | 352 | 352 | 348 | 349 | 11,800 |
2016/08/30 | 350 | 351 | 349 | 349 | 19,000 |
2016/08/29 | 349 | 352 | 347 | 351 | 27,500 |
2016/08/26 | 348 | 348 | 344 | 345 | 11,800 |
2016/08/25 | 347 | 349 | 343 | 348 | 41,900 |
2016/08/24 | 347 | 349 | 345 | 348 | 43,700 |
2016/08/23 | 349 | 354 | 343 | 345 | 61,800 |
2016/08/22 | 353 | 354 | 349 | 350 | 24,600 |
2016/08/19 | 352 | 353 | 349 | 351 | 13,400 |
2016/08/18 | 350 | 354 | 350 | 351 | 42,600 |
2016/08/17 | 347 | 359 | 346 | 356 | 78,100 |
2016/08/16 | 357 | 358 | 351 | 351 | 57,700 |
2016/08/15 | 352 | 358 | 350 | 356 | 29,800 |
2016/08/12 | 349 | 354 | 347 | 353 | 46,700 |
2016/08/10 | 350 | 350 | 346 | 347 | 35,500 |
2016/08/09 | 351 | 353 | 350 | 352 | 20,900 |
2016/08/08 | 343 | 351 | 343 | 351 | 103,100 |
2016/08/05 | 339 | 348 | 339 | 343 | 110,700 |
2016/08/04 | 340 | 346 | 339 | 344 | 49,500 |
2016/08/03 | 342 | 344 | 340 | 341 | 50,700 |
2016/08/02 | 345 | 349 | 345 | 345 | 34,900 |
2016/08/01 | 348 | 351 | 346 | 349 | 31,400 |
2016/07/29 | 352 | 355 | 345 | 353 | 99,800 |
2016/07/28 | 346 | 355 | 340 | 351 | 61,900 |
2016/07/27 | 350 | 350 | 347 | 349 | 58,500 |
2016/07/26 | 351 | 351 | 342 | 345 | 111,100 |
2016/07/25 | 355 | 357 | 352 | 353 | 47,300 |
2016/07/22 | 353 | 356 | 352 | 356 | 20,800 |
2016/07/21 | 358 | 362 | 356 | 359 | 24,400 |
2016/07/20 | 358 | 358 | 353 | 357 | 43,500 |
2016/07/19 | 354 | 358 | 353 | 358 | 47,300 |
2016/07/15 | 362 | 363 | 359 | 359 | 17,500 |
2016/07/14 | 359 | 363 | 356 | 358 | 41,200 |
2016/07/13 | 361 | 361 | 355 | 358 | 32,300 |
2016/07/12 | 352 | 365 | 346 | 352 | 76,400 |
2016/07/11 | 344 | 348 | 338 | 345 | 33,600 |
2016/07/08 | 342 | 342 | 328 | 330 | 52,500 |
2016/07/07 | 341 | 344 | 340 | 342 | 39,200 |
2016/07/06 | 349 | 349 | 341 | 345 | 80,300 |
2016/07/05 | 353 | 355 | 349 | 353 | 42,300 |
2016/07/04 | 354 | 358 | 351 | 356 | 45,600 |
2016/07/01 | 357 | 360 | 351 | 354 | 32,900 |
2016/06/30 | 361 | 361 | 355 | 356 | 42,900 |
2016/06/29 | 355 | 359 | 351 | 356 | 65,300 |
2016/06/28 | 355 | 363 | 350 | 352 | 124,800 |
2016/06/27 | 355 | 360 | 352 | 356 | 49,900 |
2016/06/24 | 378 | 378 | 342 | 349 | 155,400 |
2016/06/23 | 350 | 355 | 349 | 354 | 50,700 |
2016/06/22 | 352 | 352 | 349 | 352 | 30,200 |
2016/06/21 | 350 | 354 | 343 | 352 | 45,700 |
2016/06/20 | 344 | 353 | 344 | 349 | 124,700 |
2016/06/17 | 340 | 345 | 340 | 341 | 33,700 |
2016/06/16 | 349 | 349 | 339 | 340 | 63,300 |
2016/06/15 | 349 | 353 | 345 | 350 | 126,400 |
2016/06/14 | 358 | 359 | 349 | 351 | 42,100 |
2016/06/13 | 369 | 369 | 358 | 359 | 65,100 |
2016/06/10 | 372 | 377 | 367 | 374 | 95,300 |
2016/06/09 | 372 | 372 | 368 | 371 | 37,400 |
2016/06/08 | 374 | 375 | 372 | 373 | 28,400 |
2016/06/07 | 375 | 377 | 371 | 375 | 87,000 |
2016/06/06 | 378 | 382 | 374 | 376 | 46,500 |
2016/06/03 | 380 | 385 | 379 | 385 | 15,400 |
2016/06/02 | 389 | 389 | 376 | 382 | 45,700 |
2016/06/01 | 389 | 394 | 386 | 393 | 44,300 |
2016/05/31 | 384 | 393 | 384 | 390 | 109,200 |
2016/05/30 | 374 | 384 | 372 | 383 | 57,400 |
2016/05/27 | 375 | 377 | 371 | 373 | 19,500 |
2016/05/26 | 381 | 381 | 374 | 376 | 31,000 |
2016/05/25 | 378 | 382 | 374 | 377 | 83,200 |
2016/05/24 | 372 | 379 | 370 | 374 | 41,200 |
2016/05/23 | 374 | 374 | 367 | 371 | 31,100 |
2016/05/20 | 372 | 377 | 372 | 374 | 44,100 |
2016/05/19 | 374 | 374 | 369 | 372 | 38,800 |
2016/05/18 | 369 | 374 | 368 | 371 | 43,900 |
2016/05/17 | 366 | 370 | 365 | 369 | 57,000 |
2016/05/16 | 366 | 371 | 364 | 366 | 53,800 |
2016/05/13 | 374 | 381 | 360 | 366 | 147,700 |
2016/05/12 | 366 | 370 | 364 | 370 | 21,500 |
2016/05/11 | 370 | 370 | 365 | 369 | 27,100 |
2016/05/10 | 363 | 369 | 360 | 365 | 55,100 |
2016/05/09 | 358 | 364 | 356 | 359 | 44,200 |
2016/05/06 | 354 | 356 | 350 | 354 | 30,500 |
2016/05/02 | 349 | 354 | 346 | 353 | 50,900 |
2016/04/28 | 370 | 372 | 353 | 359 | 106,500 |
2016/04/27 | 370 | 372 | 365 | 367 | 37,400 |
2016/04/26 | 373 | 378 | 367 | 370 | 42,300 |
2016/04/25 | 378 | 379 | 365 | 376 | 75,100 |
2016/04/22 | 378 | 379 | 373 | 378 | 39,600 |
2016/04/21 | 375 | 380 | 373 | 378 | 52,100 |
2016/04/20 | 373 | 375 | 366 | 369 | 46,100 |
2016/04/19 | 373 | 373 | 364 | 369 | 28,000 |
2016/04/18 | 365 | 369 | 364 | 365 | 25,800 |
2016/04/15 | 368 | 376 | 368 | 373 | 17,700 |
2016/04/14 | 368 | 377 | 364 | 373 | 55,400 |
2016/04/13 | 362 | 366 | 360 | 362 | 53,600 |
2016/04/12 | 359 | 367 | 358 | 364 | 25,800 |
2016/04/11 | 359 | 360 | 353 | 359 | 25,400 |
2016/04/08 | 352 | 367 | 347 | 359 | 54,500 |
2016/04/07 | 363 | 367 | 360 | 360 | 24,800 |
2016/04/06 | 365 | 370 | 361 | 366 | 41,200 |
2016/04/05 | 369 | 370 | 364 | 366 | 34,200 |
2016/04/04 | 369 | 373 | 368 | 372 | 34,600 |
2016/04/01 | 379 | 379 | 365 | 367 | 45,900 |
2016/03/31 | 384 | 386 | 375 | 375 | 42,000 |
2016/03/30 | 383 | 384 | 380 | 382 | 16,000 |
2016/03/29 | 379 | 386 | 376 | 384 | 52,300 |
2016/03/28 | 388 | 389 | 380 | 386 | 75,200 |
2016/03/25 | 382 | 388 | 381 | 385 | 35,300 |
2016/03/24 | 381 | 385 | 371 | 382 | 80,500 |
2016/03/23 | 388 | 388 | 378 | 383 | 74,700 |
2016/03/22 | 379 | 389 | 378 | 386 | 71,600 |
2016/03/18 | 373 | 377 | 370 | 376 | 37,100 |
2016/03/17 | 378 | 381 | 371 | 375 | 49,000 |
2016/03/16 | 381 | 384 | 377 | 377 | 36,900 |
2016/03/15 | 384 | 389 | 381 | 384 | 20,000 |
2016/03/14 | 379 | 398 | 376 | 384 | 70,600 |
2016/03/11 | 365 | 374 | 362 | 370 | 103,700 |
2016/03/10 | 368 | 374 | 367 | 369 | 23,800 |
2016/03/09 | 371 | 375 | 364 | 367 | 68,300 |
2016/03/08 | 370 | 379 | 365 | 378 | 39,700 |
2016/03/07 | 379 | 379 | 372 | 372 | 45,600 |
2016/03/04 | 371 | 375 | 367 | 373 | 32,800 |
2016/03/03 | 368 | 373 | 366 | 373 | 24,900 |
2016/03/02 | 371 | 376 | 368 | 368 | 25,900 |
2016/03/01 | 365 | 370 | 363 | 363 | 40,200 |
2016/02/29 | 375 | 378 | 366 | 367 | 36,900 |
2016/02/26 | 370 | 376 | 364 | 369 | 37,200 |
2016/02/25 | 345 | 370 | 345 | 367 | 97,000 |
2016/02/24 | 350 | 353 | 335 | 345 | 105,000 |
2016/02/23 | 360 | 361 | 351 | 354 | 31,400 |
2016/02/22 | 364 | 371 | 358 | 359 | 46,700 |
2016/02/19 | 368 | 369 | 347 | 363 | 93,000 |
2016/02/18 | 369 | 376 | 367 | 371 | 37,900 |
2016/02/17 | 368 | 370 | 358 | 362 | 43,900 |
2016/02/16 | 356 | 375 | 354 | 364 | 69,500 |
2016/02/15 | 352 | 364 | 352 | 357 | 66,400 |
2016/02/12 | 348 | 357 | 341 | 342 | 91,100 |
2016/02/10 | 374 | 378 | 357 | 362 | 97,000 |
2016/02/09 | 375 | 382 | 368 | 376 | 100,800 |
2016/02/08 | 379 | 399 | 379 | 390 | 64,600 |
2016/02/05 | 394 | 397 | 380 | 387 | 66,000 |
2016/02/04 | 398 | 408 | 396 | 403 | 58,400 |
2016/02/03 | 405 | 405 | 400 | 404 | 94,800 |
2016/02/02 | 400 | 406 | 396 | 397 | 62,000 |
2016/02/01 | 402 | 405 | 394 | 399 | 152,100 |
2016/01/29 | 379 | 399 | 372 | 395 | 130,000 |
2016/01/28 | 370 | 378 | 365 | 378 | 55,500 |
2016/01/27 | 369 | 373 | 367 | 371 | 81,500 |
2016/01/26 | 365 | 370 | 362 | 364 | 50,300 |
2016/01/25 | 373 | 376 | 364 | 368 | 69,600 |
2016/01/22 | 356 | 368 | 356 | 365 | 143,700 |
2016/01/21 | 358 | 363 | 351 | 351 | 67,100 |
2016/01/20 | 372 | 372 | 359 | 360 | 57,800 |
2016/01/19 | 372 | 375 | 367 | 369 | 58,100 |
2016/01/18 | 368 | 374 | 368 | 370 | 35,400 |
2016/01/15 | 383 | 388 | 375 | 376 | 54,800 |
2016/01/14 | 378 | 385 | 373 | 378 | 70,600 |
2016/01/13 | 386 | 394 | 384 | 389 | 28,100 |
2016/01/12 | 392 | 397 | 385 | 385 | 77,900 |
2016/01/08 | 398 | 402 | 393 | 394 | 60,400 |
2016/01/07 | 403 | 407 | 399 | 400 | 41,200 |
2016/01/06 | 409 | 409 | 404 | 405 | 69,700 |
2016/01/05 | 409 | 416 | 409 | 412 | 33,500 |
2016/01/04 | 409 | 413 | 407 | 412 | 32,600 |