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 |
|---|---|---|---|---|---|
| 2025/08/08 | 458 | 461 | 455 | 458 | 877,900 |
| 2025/08/07 | 456 | 463 | 456 | 459 | 354,000 |
| 2025/08/06 | 456 | 461 | 456 | 459 | 378,300 |
| 2025/08/05 | 456 | 460 | 453 | 457 | 375,100 |
| 2025/08/04 | 452 | 455 | 450 | 454 | 858,700 |
| 2025/08/01 | 460 | 464 | 458 | 460 | 488,300 |
| 2025/07/31 | 457 | 461 | 456 | 459 | 295,000 |
| 2025/07/30 | 457 | 459 | 453 | 454 | 394,200 |
| 2025/07/29 | 461 | 462 | 458 | 461 | 306,800 |
| 2025/07/28 | 461 | 464 | 459 | 462 | 402,300 |
| 2025/07/25 | 465 | 466 | 461 | 461 | 293,200 |
| 2025/07/24 | 462 | 465 | 461 | 463 | 372,400 |
| 2025/07/23 | 456 | 458 | 454 | 457 | 334,800 |
| 2025/07/22 | 455 | 455 | 449 | 452 | 449,500 |
| 2025/07/18 | 459 | 462 | 452 | 454 | 381,100 |
| 2025/07/17 | 465 | 466 | 455 | 457 | 680,600 |
| 2025/07/16 | 471 | 474 | 467 | 467 | 501,300 |
| 2025/07/15 | 471 | 479 | 470 | 473 | 391,700 |
| 2025/07/14 | 468 | 472 | 466 | 470 | 518,100 |
| 2025/07/11 | 475 | 475 | 469 | 471 | 556,100 |
| 2025/07/10 | 486 | 487 | 470 | 472 | 873,700 |
| 2025/07/09 | 483 | 490 | 481 | 487 | 582,000 |
| 2025/07/08 | 488 | 492 | 483 | 483 | 616,600 |
| 2025/07/07 | 486 | 492 | 486 | 489 | 741,300 |
| 2025/07/04 | 492 | 493 | 485 | 485 | 533,000 |
| 2025/07/03 | 490 | 494 | 483 | 491 | 700,900 |
| 2025/07/02 | 487 | 498 | 484 | 486 | 810,400 |
| 2025/07/01 | 481 | 494 | 479 | 487 | 719,000 |
| 2025/06/30 | 478 | 484 | 473 | 481 | 551,300 |
| 2025/06/27 | 483 | 490 | 475 | 476 | 892,500 |
| 2025/06/26 | 481 | 489 | 478 | 484 | 1,008,900 |
| 2025/06/25 | 466 | 486 | 465 | 483 | 1,085,300 |
| 2025/06/24 | 464 | 467 | 455 | 466 | 915,800 |
| 2025/06/23 | 436 | 463 | 435 | 461 | 1,102,400 |
| 2025/06/20 | 438 | 443 | 437 | 437 | 2,894,000 |
| 2025/06/19 | 441 | 444 | 437 | 438 | 642,000 |
| 2025/06/18 | 439 | 447 | 439 | 443 | 622,500 |
| 2025/06/17 | 447 | 450 | 438 | 440 | 759,900 |
| 2025/06/16 | 440 | 445 | 437 | 444 | 1,008,800 |
| 2025/06/13 | 454 | 458 | 442 | 442 | 871,900 |
| 2025/06/12 | 447 | 455 | 442 | 452 | 938,300 |
| 2025/06/11 | 447 | 450 | 445 | 447 | 541,000 |
| 2025/06/10 | 450 | 451 | 447 | 447 | 484,400 |
| 2025/06/09 | 447 | 452 | 445 | 450 | 613,800 |
| 2025/06/06 | 448 | 451 | 447 | 449 | 310,300 |
| 2025/06/05 | 451 | 457 | 448 | 450 | 432,800 |
| 2025/06/04 | 453 | 460 | 451 | 455 | 420,700 |
| 2025/06/03 | 449 | 454 | 446 | 449 | 751,100 |
| 2025/06/02 | 454 | 458 | 450 | 453 | 625,100 |
| 2025/05/30 | 456 | 462 | 454 | 458 | 625,500 |
| 2025/05/29 | 464 | 466 | 460 | 460 | 314,400 |
| 2025/05/28 | 468 | 468 | 460 | 460 | 337,900 |
| 2025/05/27 | 468 | 470 | 461 | 463 | 497,500 |
| 2025/05/26 | 464 | 477 | 464 | 468 | 517,800 |
| 2025/05/23 | 466 | 468 | 459 | 460 | 370,500 |
| 2025/05/22 | 453 | 466 | 452 | 459 | 383,400 |
| 2025/05/21 | 465 | 472 | 460 | 461 | 579,700 |
| 2025/05/20 | 474 | 475 | 465 | 465 | 934,900 |
| 2025/05/19 | 487 | 487 | 476 | 477 | 553,200 |
| 2025/05/16 | 500 | 500 | 470 | 486 | 3,065,000 |
| 2025/05/15 | 514 | 536 | 513 | 530 | 739,200 |
| 2025/05/14 | 532 | 537 | 521 | 534 | 786,800 |
| 2025/05/13 | 527 | 535 | 521 | 535 | 551,000 |
| 2025/05/12 | 518 | 526 | 512 | 522 | 505,100 |
| 2025/05/09 | 502 | 518 | 502 | 516 | 503,100 |
| 2025/05/08 | 499 | 503 | 492 | 502 | 325,800 |
| 2025/05/07 | 490 | 500 | 490 | 498 | 396,100 |
| 2025/05/02 | 486 | 495 | 484 | 493 | 336,300 |
| 2025/05/01 | 494 | 494 | 487 | 487 | 195,500 |
| 2025/04/30 | 493 | 495 | 489 | 491 | 291,400 |
| 2025/04/28 | 494 | 498 | 491 | 493 | 386,900 |
| 2025/04/25 | 494 | 494 | 488 | 489 | 235,000 |
| 2025/04/24 | 492 | 496 | 490 | 490 | 150,000 |
| 2025/04/23 | 494 | 496 | 489 | 491 | 336,800 |
| 2025/04/22 | 493 | 493 | 484 | 486 | 247,500 |
| 2025/04/21 | 490 | 493 | 488 | 490 | 230,500 |
| 2025/04/18 | 486 | 494 | 485 | 492 | 308,100 |
| 2025/04/17 | 493 | 494 | 486 | 489 | 320,000 |
| 2025/04/16 | 500 | 500 | 492 | 496 | 305,200 |
| 2025/04/15 | 512 | 513 | 501 | 504 | 246,500 |
| 2025/04/14 | 511 | 514 | 507 | 507 | 323,200 |
| 2025/04/11 | 494 | 507 | 486 | 507 | 362,000 |
| 2025/04/10 | 500 | 506 | 493 | 502 | 507,600 |
| 2025/04/09 | 470 | 473 | 459 | 468 | 461,300 |
| 2025/04/08 | 470 | 485 | 467 | 482 | 507,700 |
| 2025/04/07 | 446 | 457 | 434 | 449 | 929,600 |
| 2025/04/04 | 486 | 490 | 467 | 477 | 696,800 |
| 2025/04/03 | 477 | 492 | 473 | 491 | 504,100 |
| 2025/04/02 | 505 | 505 | 494 | 500 | 378,400 |
| 2025/04/01 | 524 | 525 | 502 | 502 | 379,800 |
| 2025/03/31 | 517 | 526 | 514 | 521 | 467,500 |
| 2025/03/28 | 529 | 534 | 524 | 527 | 277,900 |
| 2025/03/27 | 536 | 538 | 530 | 536 | 279,800 |
| 2025/03/26 | 538 | 538 | 531 | 537 | 349,600 |
| 2025/03/25 | 544 | 544 | 531 | 537 | 295,300 |
| 2025/03/24 | 547 | 547 | 537 | 538 | 322,300 |
| 2025/03/21 | 550 | 550 | 543 | 548 | 301,300 |
| 2025/03/19 | 555 | 560 | 546 | 550 | 410,600 |
| 2025/03/18 | 549 | 557 | 546 | 554 | 566,100 |
| 2025/03/17 | 534 | 546 | 533 | 546 | 430,600 |
| 2025/03/14 | 526 | 536 | 522 | 530 | 370,600 |
| 2025/03/13 | 523 | 530 | 523 | 526 | 306,100 |
| 2025/03/12 | 514 | 531 | 512 | 527 | 470,100 |
| 2025/03/11 | 518 | 520 | 509 | 515 | 418,800 |
| 2025/03/10 | 526 | 533 | 523 | 525 | 283,400 |
| 2025/03/07 | 518 | 528 | 517 | 526 | 437,200 |
| 2025/03/06 | 526 | 531 | 523 | 524 | 305,900 |
| 2025/03/05 | 528 | 540 | 524 | 531 | 582,000 |
| 2025/03/04 | 549 | 553 | 523 | 529 | 905,600 |
| 2025/03/03 | 505 | 554 | 505 | 551 | 1,970,700 |
| 2025/02/28 | 484 | 495 | 481 | 492 | 2,546,400 |
| 2025/02/27 | 495 | 496 | 486 | 490 | 347,900 |
| 2025/02/26 | 485 | 492 | 481 | 489 | 472,900 |
| 2025/02/25 | 484 | 490 | 484 | 486 | 384,900 |
| 2025/02/21 | 490 | 496 | 488 | 489 | 306,800 |
| 2025/02/20 | 490 | 493 | 487 | 490 | 402,000 |
| 2025/02/19 | 503 | 507 | 494 | 494 | 414,700 |
| 2025/02/18 | 500 | 506 | 498 | 506 | 406,300 |
| 2025/02/17 | 508 | 508 | 497 | 497 | 574,500 |
| 2025/02/14 | 515 | 517 | 508 | 508 | 467,900 |
| 2025/02/13 | 517 | 525 | 513 | 518 | 529,500 |
| 2025/02/12 | 548 | 551 | 508 | 514 | 1,429,400 |
| 2025/02/10 | 530 | 558 | 508 | 548 | 1,281,600 |
| 2025/02/07 | 543 | 548 | 533 | 536 | 704,500 |
| 2025/02/06 | 529 | 544 | 527 | 542 | 599,100 |
| 2025/02/05 | 525 | 527 | 521 | 525 | 586,700 |
| 2025/02/04 | 526 | 533 | 525 | 527 | 643,900 |
| 2025/02/03 | 530 | 532 | 520 | 525 | 582,400 |
| 2025/01/31 | 528 | 533 | 524 | 533 | 582,500 |
| 2025/01/30 | 521 | 532 | 518 | 531 | 513,500 |
| 2025/01/29 | 520 | 527 | 518 | 523 | 483,200 |
| 2025/01/28 | 512 | 526 | 509 | 520 | 601,100 |
| 2025/01/27 | 514 | 524 | 512 | 512 | 808,900 |
| 2025/01/24 | 505 | 512 | 502 | 507 | 373,100 |
| 2025/01/23 | 505 | 508 | 502 | 504 | 397,500 |
| 2025/01/22 | 498 | 505 | 497 | 502 | 384,200 |
| 2025/01/21 | 494 | 496 | 489 | 495 | 287,200 |
| 2025/01/20 | 487 | 496 | 485 | 494 | 301,000 |
| 2025/01/17 | 490 | 492 | 482 | 489 | 351,800 |
| 2025/01/16 | 488 | 495 | 486 | 490 | 440,200 |
| 2025/01/15 | 483 | 487 | 480 | 487 | 489,200 |
| 2025/01/14 | 492 | 496 | 482 | 482 | 540,000 |
| 2025/01/10 | 497 | 505 | 495 | 495 | 415,700 |
| 2025/01/09 | 499 | 504 | 490 | 493 | 589,800 |
| 2025/01/08 | 502 | 504 | 497 | 497 | 592,400 |
| 2025/01/07 | 507 | 507 | 499 | 506 | 471,900 |
| 2025/01/06 | 506 | 517 | 503 | 503 | 589,100 |
| 2024/12/30 | 510 | 517 | 503 | 505 | 469,900 |
| 2024/12/27 | 500 | 513 | 500 | 508 | 571,200 |
| 2024/12/26 | 509 | 510 | 498 | 499 | 705,700 |
| 2024/12/25 | 517 | 518 | 505 | 508 | 225,900 |
| 2024/12/24 | 508 | 515 | 508 | 512 | 388,900 |
| 2024/12/23 | 506 | 511 | 499 | 507 | 628,900 |
| 2024/12/20 | 512 | 515 | 500 | 502 | 626,800 |
| 2024/12/19 | 504 | 511 | 502 | 508 | 724,600 |
| 2024/12/18 | 530 | 530 | 508 | 511 | 589,700 |
| 2024/12/17 | 538 | 540 | 528 | 532 | 525,000 |
| 2024/12/16 | 547 | 550 | 532 | 538 | 546,500 |
| 2024/12/13 | 546 | 551 | 540 | 540 | 556,300 |
| 2024/12/12 | 548 | 551 | 539 | 546 | 642,600 |
| 2024/12/11 | 549 | 549 | 538 | 544 | 991,000 |
| 2024/12/10 | 552 | 555 | 545 | 550 | 822,500 |
| 2024/12/09 | 560 | 561 | 549 | 553 | 714,400 |
| 2024/12/06 | 563 | 567 | 550 | 550 | 571,900 |
| 2024/12/05 | 557 | 562 | 548 | 553 | 1,217,200 |
| 2024/12/04 | 551 | 559 | 545 | 555 | 1,181,800 |
| 2024/12/03 | 575 | 580 | 555 | 560 | 1,380,000 |
| 2024/12/02 | 552 | 575 | 547 | 572 | 1,232,400 |
| 2024/11/29 | 544 | 553 | 541 | 552 | 661,600 |
| 2024/11/28 | 547 | 552 | 542 | 547 | 729,400 |
| 2024/11/27 | 536 | 548 | 532 | 548 | 1,017,900 |
| 2024/11/26 | 526 | 546 | 524 | 536 | 1,372,600 |
| 2024/11/25 | 524 | 540 | 516 | 526 | 1,389,900 |
| 2024/11/22 | 505 | 525 | 495 | 522 | 1,723,100 |
| 2024/11/21 | 502 | 516 | 478 | 507 | 3,602,700 |
| 2024/11/20 | 460 | 464 | 452 | 454 | 470,300 |
| 2024/11/19 | 451 | 463 | 450 | 458 | 731,800 |
| 2024/11/18 | 446 | 473 | 441 | 454 | 2,673,700 |
| 2024/11/15 | 480 | 488 | 477 | 478 | 634,100 |
| 2024/11/14 | 489 | 496 | 475 | 488 | 1,209,500 |
| 2024/11/13 | 493 | 501 | 488 | 490 | 997,500 |
| 2024/11/12 | 503 | 508 | 495 | 501 | 967,800 |
| 2024/11/11 | 565 | 578 | 497 | 501 | 2,382,600 |
| 2024/11/08 | 550 | 555 | 541 | 545 | 696,300 |
| 2024/11/07 | 541 | 551 | 537 | 547 | 689,800 |
| 2024/11/06 | 537 | 539 | 530 | 531 | 524,800 |
| 2024/11/05 | 530 | 532 | 524 | 532 | 335,200 |
| 2024/11/01 | 528 | 535 | 522 | 522 | 378,900 |
| 2024/10/31 | 531 | 535 | 527 | 534 | 452,000 |
| 2024/10/30 | 534 | 534 | 522 | 526 | 1,577,300 |
| 2024/10/29 | 532 | 537 | 527 | 534 | 387,400 |
| 2024/10/28 | 517 | 536 | 516 | 526 | 376,700 |
| 2024/10/25 | 518 | 521 | 511 | 518 | 448,800 |
| 2024/10/24 | 512 | 519 | 509 | 519 | 420,100 |
| 2024/10/23 | 517 | 520 | 510 | 516 | 457,300 |
| 2024/10/22 | 526 | 530 | 518 | 523 | 457,000 |
| 2024/10/21 | 541 | 542 | 528 | 530 | 335,900 |
| 2024/10/18 | 545 | 546 | 528 | 541 | 629,200 |
| 2024/10/17 | 552 | 557 | 540 | 543 | 892,600 |
| 2024/10/16 | 585 | 598 | 554 | 558 | 2,583,100 |