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 |
|---|---|---|---|---|---|
| 2024/05/01 | 535 | 540 | 534 | 540 | 60,400 |
| 2024/04/30 | 537 | 538 | 532 | 537 | 71,800 |
| 2024/04/26 | 530 | 530 | 521 | 530 | 102,400 |
| 2024/04/25 | 530 | 533 | 527 | 530 | 436,900 |
| 2024/04/24 | 534 | 535 | 529 | 533 | 62,400 |
| 2024/04/23 | 534 | 536 | 529 | 530 | 87,000 |
| 2024/04/22 | 526 | 534 | 523 | 534 | 156,800 |
| 2024/04/19 | 529 | 530 | 515 | 520 | 123,200 |
| 2024/04/18 | 523 | 532 | 522 | 531 | 106,200 |
| 2024/04/17 | 528 | 532 | 522 | 522 | 106,700 |
| 2024/04/16 | 532 | 533 | 524 | 528 | 162,200 |
| 2024/04/15 | 526 | 533 | 526 | 533 | 54,400 |
| 2024/04/12 | 533 | 535 | 530 | 531 | 76,700 |
| 2024/04/11 | 532 | 534 | 529 | 531 | 104,200 |
| 2024/04/10 | 527 | 538 | 527 | 538 | 168,000 |
| 2024/04/09 | 524 | 529 | 523 | 529 | 124,000 |
| 2024/04/08 | 522 | 524 | 517 | 523 | 75,500 |
| 2024/04/05 | 518 | 521 | 515 | 520 | 47,500 |
| 2024/04/04 | 520 | 521 | 516 | 521 | 82,900 |
| 2024/04/03 | 511 | 521 | 509 | 519 | 110,400 |
| 2024/04/02 | 517 | 517 | 509 | 511 | 86,300 |
| 2024/04/01 | 521 | 521 | 514 | 516 | 160,200 |
| 2024/03/29 | 514 | 523 | 512 | 520 | 107,000 |
| 2024/03/28 | 503 | 518 | 502 | 510 | 437,300 |
| 2024/03/27 | 529 | 537 | 528 | 533 | 679,700 |
| 2024/03/26 | 525 | 530 | 525 | 527 | 205,900 |
| 2024/03/25 | 538 | 540 | 530 | 531 | 227,200 |
| 2024/03/22 | 539 | 540 | 534 | 538 | 83,900 |
| 2024/03/21 | 546 | 547 | 538 | 539 | 158,600 |
| 2024/03/19 | 534 | 538 | 529 | 538 | 178,400 |
| 2024/03/18 | 525 | 534 | 524 | 528 | 224,100 |
| 2024/03/15 | 517 | 524 | 517 | 524 | 76,500 |
| 2024/03/14 | 515 | 520 | 514 | 520 | 104,400 |
| 2024/03/13 | 517 | 519 | 511 | 513 | 93,500 |
| 2024/03/12 | 512 | 515 | 509 | 515 | 125,000 |
| 2024/03/11 | 524 | 525 | 512 | 515 | 160,900 |
| 2024/03/08 | 518 | 530 | 518 | 529 | 180,200 |
| 2024/03/07 | 517 | 525 | 515 | 522 | 273,900 |
| 2024/03/06 | 508 | 519 | 508 | 517 | 216,000 |
| 2024/03/05 | 512 | 514 | 509 | 510 | 67,500 |
| 2024/03/04 | 518 | 518 | 512 | 512 | 105,100 |
| 2024/03/01 | 517 | 518 | 515 | 516 | 117,300 |
| 2024/02/29 | 524 | 524 | 517 | 520 | 51,300 |
| 2024/02/28 | 519 | 524 | 517 | 521 | 150,300 |
| 2024/02/27 | 513 | 519 | 513 | 516 | 256,700 |
| 2024/02/26 | 516 | 518 | 513 | 514 | 192,800 |
| 2024/02/22 | 508 | 516 | 508 | 513 | 126,700 |
| 2024/02/21 | 511 | 512 | 507 | 508 | 132,300 |
| 2024/02/20 | 509 | 511 | 506 | 508 | 112,100 |
| 2024/02/19 | 498 | 507 | 498 | 507 | 152,800 |
| 2024/02/16 | 500 | 503 | 497 | 500 | 116,400 |
| 2024/02/15 | 499 | 503 | 496 | 497 | 281,100 |
| 2024/02/14 | 506 | 507 | 496 | 499 | 240,200 |
| 2024/02/13 | 506 | 510 | 501 | 507 | 184,100 |
| 2024/02/09 | 504 | 507 | 502 | 503 | 108,500 |
| 2024/02/08 | 504 | 505 | 499 | 503 | 238,100 |
| 2024/02/07 | 505 | 507 | 501 | 503 | 101,700 |
| 2024/02/06 | 503 | 506 | 499 | 503 | 215,300 |
| 2024/02/05 | 504 | 508 | 502 | 508 | 452,600 |
| 2024/02/02 | 523 | 523 | 518 | 520 | 133,600 |
| 2024/02/01 | 524 | 526 | 521 | 523 | 108,800 |
| 2024/01/31 | 522 | 526 | 520 | 526 | 95,200 |
| 2024/01/30 | 524 | 530 | 522 | 524 | 124,800 |
| 2024/01/29 | 525 | 529 | 524 | 524 | 138,200 |
| 2024/01/26 | 522 | 524 | 518 | 521 | 116,900 |
| 2024/01/25 | 517 | 522 | 516 | 521 | 105,000 |
| 2024/01/24 | 519 | 520 | 515 | 515 | 112,900 |
| 2024/01/23 | 519 | 521 | 517 | 518 | 93,800 |
| 2024/01/22 | 519 | 519 | 517 | 517 | 124,000 |
| 2024/01/19 | 519 | 519 | 512 | 514 | 114,600 |
| 2024/01/18 | 515 | 517 | 512 | 513 | 178,100 |
| 2024/01/17 | 523 | 527 | 518 | 518 | 123,500 |
| 2024/01/16 | 520 | 523 | 517 | 521 | 235,900 |
| 2024/01/15 | 519 | 526 | 519 | 519 | 214,500 |
| 2024/01/12 | 524 | 524 | 510 | 515 | 89,300 |
| 2024/01/11 | 528 | 529 | 518 | 520 | 133,000 |
| 2024/01/10 | 527 | 529 | 520 | 521 | 124,500 |
| 2024/01/09 | 520 | 527 | 519 | 527 | 104,100 |
| 2024/01/05 | 517 | 518 | 514 | 516 | 80,200 |
| 2024/01/04 | 502 | 510 | 499 | 510 | 115,300 |