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
2026/03/04 476 482 467 469 791,500
2026/03/03 483 486 476 483 543,100
2026/03/02 488 493 484 486 855,300
2026/02/27 486 495 482 493 621,300
2026/02/26 482 490 478 487 584,000
2026/02/25 473 483 470 481 594,800
2026/02/24 480 491 472 474 998,900
2026/02/20 467 481 460 478 868,000
2026/02/19 475 476 461 467 1,396,500
2026/02/18 496 496 473 475 1,677,300
2026/02/17 505 505 491 492 1,172,500
2026/02/16 505 509 502 507 759,100
2026/02/13 505 507 494 497 1,472,000
2026/02/12 505 508 486 505 2,410,000
2026/02/10 513 518 510 515 1,465,400
2026/02/09 513 517 505 508 1,034,000
2026/02/06 501 508 498 507 687,600
2026/02/05 504 509 502 505 532,300
2026/02/04 499 505 497 502 348,600
2026/02/03 500 503 497 498 351,500
2026/02/02 500 508 496 496 982,600
2026/01/30 485 501 479 498 1,167,300
2026/01/29 478 491 472 485 1,065,400
2026/01/28 478 480 474 474 452,300
2026/01/27 476 483 472 481 395,900
2026/01/26 475 479 468 476 741,100
2026/01/23 482 484 475 481 431,400
2026/01/22 476 484 473 484 461,500
2026/01/21 486 490 468 473 1,979,700
2026/01/20 507 513 498 499 1,111,300
2026/01/19 487 511 486 508 1,261,800
2026/01/16 480 491 479 490 625,900
2026/01/15 472 482 472 480 498,400
2026/01/14 469 476 467 476 803,500
2026/01/13 469 475 463 473 1,151,700
2026/01/09 456 463 456 459 445,200
2026/01/08 458 461 453 457 400,000
2026/01/07 458 466 453 462 713,800
2026/01/06 451 461 451 457 618,700
2026/01/05 457 457 447 448 490,500
2025/12/30 471 474 449 452 936,100
2025/12/29 460 467 458 466 603,500
2025/12/26 457 463 456 463 538,000
2025/12/25 455 458 451 454 458,000
2025/12/24 451 460 451 453 452,500
2025/12/23 456 459 448 453 524,800
2025/12/22 463 469 454 456 1,199,100
2025/12/19 450 460 450 456 1,104,200
2025/12/18 440 452 440 449 601,000
2025/12/17 447 447 441 445 314,700
2025/12/16 451 453 442 443 474,500
2025/12/15 437 452 436 451 450,500
2025/12/12 442 444 437 439 341,600
2025/12/11 453 454 432 432 799,200
2025/12/10 454 456 447 453 462,500
2025/12/09 463 464 451 453 495,900
2025/12/08 450 463 449 461 642,000
2025/12/05 450 450 446 447 306,300
2025/12/04 443 453 443 452 421,300
2025/12/03 453 455 441 443 633,500
2025/12/02 462 464 455 457 541,700
2025/12/01 470 470 458 460 924,100
2025/11/28 454 471 452 465 1,211,600
2025/11/27 445 452 444 452 501,900
2025/11/26 450 455 445 448 541,500
2025/11/25 437 448 434 447 709,200
2025/11/21 434 436 431 436 560,700
2025/11/20 439 441 433 437 541,300
2025/11/19 431 432 421 427 679,900
2025/11/18 450 452 432 432 893,100
2025/11/17 449 456 446 450 738,000
2025/11/14 441 451 441 449 512,000
2025/11/13 445 450 443 445 698,100
2025/11/12 442 452 439 443 1,307,500
2025/11/11 419 437 411 436 1,372,200
2025/11/10 425 437 422 435 1,483,900
2025/11/07 421 427 421 421 423,900
2025/11/06 426 429 423 426 598,600
2025/11/05 429 430 417 423 601,200
2025/11/04 422 427 421 426 747,700
2025/10/31 423 424 419 423 1,304,900
2025/10/30 413 418 412 417 1,751,000
2025/10/29 416 417 410 411 1,106,100
2025/10/28 426 426 415 416 702,300
2025/10/27 427 430 426 430 440,100
2025/10/24 430 430 425 426 281,900
2025/10/23 426 430 425 430 370,100
2025/10/22 424 429 424 428 457,800
2025/10/21 424 427 423 423 458,900
2025/10/20 427 428 422 424 726,100
2025/10/17 419 426 419 425 390,900
2025/10/16 426 427 422 425 217,900
2025/10/15 416 425 415 425 472,800
2025/10/14 415 419 411 414 716,100
2025/10/10 425 425 418 420 645,200
2025/10/09 429 432 425 428 423,100
2025/10/08 432 437 430 430 384,000
2025/10/07 439 441 431 432 965,700
2025/10/06 428 440 428 439 893,800
2025/10/03 417 422 416 422 405,900
2025/10/02 420 420 413 415 879,100
2025/10/01 440 440 420 421 2,050,100
2025/09/30 441 443 440 441 578,200
2025/09/29 445 449 441 442 569,600
2025/09/26 444 451 442 451 912,500
2025/09/25 445 446 439 443 596,200
2025/09/24 436 445 433 444 663,300
2025/09/22 440 440 436 438 333,200
2025/09/19 443 446 435 437 737,400
2025/09/18 431 450 431 445 1,268,000
2025/09/17 433 435 428 432 382,800
2025/09/16 431 436 429 434 647,800
2025/09/12 428 430 425 428 828,300
2025/09/11 431 434 428 428 764,100
2025/09/10 430 432 428 431 917,700
2025/09/09 435 436 429 430 745,000
2025/09/08 432 436 431 434 824,700
2025/09/05 437 439 430 433 987,100
2025/09/04 433 434 429 434 1,411,900
2025/09/03 438 440 429 430 2,025,200
2025/09/02 439 441 438 439 566,800
2025/09/01 440 442 437 440 782,900
2025/08/29 445 447 443 443 472,900
2025/08/28 448 450 444 445 636,100
2025/08/27 450 453 448 452 444,100
2025/08/26 454 456 450 451 405,300
2025/08/25 455 458 454 457 377,000
2025/08/22 452 455 450 454 343,800
2025/08/21 453 454 449 451 458,800
2025/08/20 460 460 454 455 526,100
2025/08/19 456 460 454 459 525,300
2025/08/18 442 456 440 454 1,568,200
2025/08/15 440 441 435 438 1,047,000
2025/08/14 440 443 437 440 576,100
2025/08/13 445 446 436 440 1,630,200
2025/08/12 448 452 440 445 2,442,600
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

このページの先頭へ