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 |
|---|---|---|---|---|---|
| 2024/07/26 | 542 | 546 | 539 | 540 | 500,300 |
| 2024/07/25 | 540 | 550 | 535 | 544 | 596,800 |
| 2024/07/24 | 562 | 569 | 548 | 548 | 708,600 |
| 2024/07/23 | 555 | 570 | 555 | 569 | 619,800 |
| 2024/07/22 | 560 | 565 | 550 | 550 | 467,500 |
| 2024/07/19 | 569 | 570 | 557 | 558 | 414,100 |
| 2024/07/18 | 568 | 580 | 565 | 567 | 766,000 |
| 2024/07/17 | 566 | 573 | 558 | 569 | 637,200 |
| 2024/07/16 | 560 | 563 | 553 | 560 | 521,600 |
| 2024/07/12 | 555 | 567 | 553 | 565 | 791,500 |
| 2024/07/11 | 557 | 560 | 551 | 557 | 1,034,900 |
| 2024/07/10 | 570 | 571 | 552 | 556 | 1,334,500 |
| 2024/07/09 | 565 | 573 | 559 | 571 | 1,113,700 |
| 2024/07/08 | 590 | 590 | 567 | 567 | 1,690,500 |
| 2024/07/05 | 588 | 594 | 582 | 593 | 1,213,100 |
| 2024/07/04 | 599 | 599 | 586 | 587 | 848,300 |
| 2024/07/03 | 596 | 602 | 594 | 602 | 572,800 |
| 2024/07/02 | 601 | 607 | 596 | 599 | 555,400 |
| 2024/07/01 | 619 | 619 | 606 | 610 | 428,100 |
| 2024/06/28 | 629 | 632 | 618 | 619 | 462,700 |
| 2024/06/27 | 614 | 627 | 613 | 625 | 592,000 |
| 2024/06/26 | 594 | 611 | 593 | 610 | 930,700 |
| 2024/06/25 | 591 | 597 | 588 | 595 | 494,700 |
| 2024/06/24 | 605 | 605 | 589 | 597 | 466,700 |
| 2024/06/21 | 590 | 611 | 589 | 606 | 1,948,000 |
| 2024/06/20 | 593 | 601 | 590 | 596 | 341,100 |
| 2024/06/19 | 585 | 597 | 580 | 592 | 705,200 |
| 2024/06/18 | 589 | 593 | 582 | 585 | 794,100 |
| 2024/06/17 | 614 | 614 | 582 | 590 | 1,168,600 |
| 2024/06/14 | 623 | 628 | 617 | 624 | 489,700 |
| 2024/06/13 | 626 | 629 | 608 | 620 | 495,800 |
| 2024/06/12 | 630 | 635 | 620 | 621 | 528,000 |
| 2024/06/11 | 632 | 634 | 625 | 630 | 362,600 |
| 2024/06/10 | 621 | 641 | 621 | 634 | 925,200 |
| 2024/06/07 | 602 | 617 | 595 | 614 | 882,100 |
| 2024/06/06 | 608 | 610 | 596 | 596 | 630,700 |
| 2024/06/05 | 600 | 606 | 599 | 604 | 351,200 |
| 2024/06/04 | 595 | 607 | 594 | 603 | 510,400 |
| 2024/06/03 | 602 | 609 | 593 | 597 | 530,400 |
| 2024/05/31 | 607 | 619 | 603 | 612 | 1,095,000 |
| 2024/05/30 | 575 | 605 | 570 | 603 | 942,200 |
| 2024/05/29 | 582 | 591 | 577 | 581 | 605,800 |
| 2024/05/28 | 586 | 590 | 582 | 582 | 558,300 |
| 2024/05/27 | 581 | 588 | 575 | 586 | 907,900 |
| 2024/05/24 | 605 | 606 | 586 | 591 | 1,180,500 |
| 2024/05/23 | 610 | 617 | 604 | 609 | 606,400 |
| 2024/05/22 | 619 | 620 | 608 | 615 | 653,100 |
| 2024/05/21 | 639 | 647 | 620 | 620 | 814,300 |
| 2024/05/20 | 615 | 636 | 609 | 634 | 1,184,500 |
| 2024/05/17 | 611 | 622 | 602 | 610 | 2,368,100 |
| 2024/05/16 | 657 | 659 | 610 | 610 | 3,509,900 |
| 2024/05/15 | 742 | 748 | 715 | 717 | 1,179,800 |
| 2024/05/14 | 705 | 740 | 704 | 735 | 1,017,200 |
| 2024/05/13 | 715 | 719 | 692 | 712 | 486,800 |
| 2024/05/10 | 717 | 724 | 712 | 715 | 446,700 |
| 2024/05/09 | 722 | 728 | 711 | 716 | 433,400 |
| 2024/05/08 | 730 | 739 | 715 | 715 | 403,100 |
| 2024/05/07 | 722 | 733 | 720 | 726 | 369,500 |
| 2024/05/02 | 715 | 722 | 710 | 716 | 324,800 |
| 2024/05/01 | 728 | 732 | 712 | 712 | 305,100 |
| 2024/04/30 | 720 | 742 | 708 | 730 | 849,400 |
| 2024/04/26 | 701 | 710 | 698 | 701 | 1,076,200 |
| 2024/04/25 | 720 | 726 | 708 | 708 | 384,000 |
| 2024/04/24 | 702 | 718 | 702 | 716 | 568,100 |
| 2024/04/23 | 707 | 714 | 703 | 705 | 665,300 |
| 2024/04/22 | 697 | 704 | 686 | 692 | 565,300 |
| 2024/04/19 | 700 | 707 | 670 | 677 | 536,300 |
| 2024/04/18 | 693 | 702 | 688 | 696 | 555,600 |
| 2024/04/17 | 679 | 688 | 669 | 683 | 531,900 |
| 2024/04/16 | 695 | 703 | 675 | 681 | 595,700 |
| 2024/04/15 | 673 | 697 | 668 | 691 | 570,500 |
| 2024/04/12 | 680 | 688 | 670 | 676 | 504,100 |
| 2024/04/11 | 664 | 677 | 663 | 674 | 558,900 |
| 2024/04/10 | 653 | 674 | 653 | 664 | 684,300 |
| 2024/04/09 | 650 | 667 | 643 | 646 | 730,900 |
| 2024/04/08 | 643 | 655 | 636 | 637 | 796,400 |
| 2024/04/05 | 651 | 654 | 642 | 646 | 535,500 |
| 2024/04/04 | 667 | 679 | 653 | 654 | 781,500 |
| 2024/04/03 | 650 | 687 | 647 | 667 | 1,356,000 |
| 2024/04/02 | 638 | 640 | 616 | 625 | 769,600 |
| 2024/04/01 | 658 | 659 | 642 | 645 | 294,200 |
| 2024/03/29 | 648 | 661 | 647 | 649 | 380,200 |
| 2024/03/28 | 632 | 664 | 631 | 655 | 548,100 |
| 2024/03/27 | 628 | 643 | 627 | 635 | 756,600 |
| 2024/03/26 | 643 | 647 | 630 | 638 | 541,100 |
| 2024/03/25 | 645 | 654 | 640 | 640 | 631,700 |
| 2024/03/22 | 666 | 673 | 650 | 652 | 610,500 |
| 2024/03/21 | 668 | 679 | 665 | 669 | 779,800 |
| 2024/03/19 | 700 | 701 | 656 | 658 | 682,600 |
| 2024/03/18 | 683 | 694 | 674 | 690 | 451,000 |
| 2024/03/15 | 693 | 709 | 682 | 686 | 1,240,600 |
| 2024/03/14 | 688 | 702 | 683 | 696 | 893,300 |
| 2024/03/13 | 685 | 705 | 670 | 695 | 1,246,700 |
| 2024/03/12 | 633 | 708 | 633 | 700 | 3,073,200 |
| 2024/03/11 | 640 | 644 | 630 | 640 | 669,800 |
| 2024/03/08 | 629 | 678 | 626 | 668 | 1,412,700 |
| 2024/03/07 | 633 | 642 | 629 | 630 | 695,800 |
| 2024/03/06 | 625 | 633 | 613 | 629 | 1,027,600 |
| 2024/03/05 | 629 | 630 | 613 | 625 | 1,173,000 |
| 2024/03/04 | 638 | 642 | 620 | 634 | 1,767,700 |
| 2024/03/01 | 679 | 686 | 645 | 655 | 1,576,100 |
| 2024/02/29 | 714 | 718 | 679 | 687 | 1,767,600 |
| 2024/02/28 | 695 | 738 | 694 | 726 | 1,504,600 |
| 2024/02/27 | 670 | 683 | 668 | 679 | 778,200 |
| 2024/02/26 | 660 | 665 | 649 | 660 | 727,600 |
| 2024/02/22 | 655 | 666 | 645 | 659 | 771,700 |
| 2024/02/21 | 661 | 662 | 647 | 650 | 836,000 |
| 2024/02/20 | 678 | 678 | 658 | 669 | 1,052,100 |
| 2024/02/19 | 697 | 697 | 671 | 671 | 651,500 |
| 2024/02/16 | 691 | 706 | 686 | 699 | 625,200 |
| 2024/02/15 | 702 | 708 | 675 | 691 | 799,200 |
| 2024/02/14 | 707 | 714 | 681 | 696 | 770,000 |
| 2024/02/13 | 725 | 729 | 689 | 704 | 1,233,300 |
| 2024/02/09 | 725 | 745 | 714 | 722 | 1,090,100 |
| 2024/02/08 | 747 | 747 | 729 | 747 | 547,900 |
| 2024/02/07 | 730 | 747 | 723 | 739 | 447,900 |
| 2024/02/06 | 732 | 752 | 732 | 736 | 542,900 |
| 2024/02/05 | 723 | 741 | 720 | 736 | 692,100 |
| 2024/02/02 | 726 | 730 | 707 | 715 | 798,600 |
| 2024/02/01 | 739 | 756 | 719 | 720 | 1,518,200 |
| 2024/01/31 | 765 | 765 | 742 | 753 | 821,400 |
| 2024/01/30 | 789 | 789 | 767 | 768 | 1,440,100 |
| 2024/01/29 | 797 | 801 | 784 | 786 | 756,500 |
| 2024/01/26 | 813 | 819 | 778 | 798 | 1,820,700 |
| 2024/01/25 | 769 | 838 | 754 | 821 | 4,082,700 |
| 2024/01/24 | 735 | 747 | 732 | 740 | 350,100 |
| 2024/01/23 | 742 | 762 | 734 | 734 | 566,700 |
| 2024/01/22 | 734 | 748 | 716 | 747 | 842,000 |
| 2024/01/19 | 749 | 760 | 731 | 738 | 735,900 |
| 2024/01/18 | 742 | 756 | 727 | 741 | 806,100 |
| 2024/01/17 | 758 | 769 | 721 | 733 | 1,750,300 |
| 2024/01/16 | 790 | 793 | 770 | 773 | 666,400 |
| 2024/01/15 | 800 | 807 | 786 | 788 | 736,000 |
| 2024/01/12 | 800 | 810 | 788 | 796 | 821,500 |
| 2024/01/11 | 793 | 809 | 791 | 806 | 1,100,700 |
| 2024/01/10 | 799 | 800 | 779 | 784 | 665,000 |
| 2024/01/09 | 781 | 803 | 780 | 793 | 786,700 |
| 2024/01/05 | 779 | 786 | 765 | 772 | 953,300 |
| 2024/01/04 | 753 | 772 | 721 | 770 | 1,242,900 |
| 2023/12/29 | 750 | 769 | 749 | 760 | 592,100 |
| 2023/12/28 | 750 | 758 | 740 | 753 | 389,200 |
| 2023/12/27 | 741 | 750 | 730 | 747 | 672,200 |
| 2023/12/26 | 755 | 763 | 738 | 741 | 1,051,000 |
| 2023/12/25 | 745 | 764 | 739 | 751 | 1,099,200 |
| 2023/12/22 | 747 | 758 | 738 | 739 | 517,800 |
| 2023/12/21 | 756 | 756 | 731 | 746 | 847,200 |
| 2023/12/20 | 743 | 773 | 735 | 767 | 974,400 |
| 2023/12/19 | 726 | 749 | 718 | 736 | 1,053,600 |
| 2023/12/18 | 719 | 730 | 708 | 724 | 657,500 |
| 2023/12/15 | 725 | 746 | 708 | 729 | 1,855,500 |
| 2023/12/14 | 754 | 763 | 725 | 730 | 1,350,900 |
| 2023/12/13 | 795 | 824 | 764 | 769 | 2,324,400 |
| 2023/12/12 | 758 | 799 | 758 | 788 | 1,758,400 |
| 2023/12/11 | 722 | 753 | 707 | 753 | 1,513,900 |
| 2023/12/08 | 717 | 719 | 700 | 716 | 1,006,700 |
| 2023/12/07 | 678 | 727 | 673 | 714 | 1,456,600 |
| 2023/12/06 | 670 | 692 | 668 | 678 | 500,600 |
| 2023/12/05 | 695 | 707 | 676 | 679 | 895,300 |
| 2023/12/04 | 671 | 712 | 665 | 695 | 1,748,900 |
| 2023/12/01 | 637 | 677 | 635 | 674 | 1,056,900 |
| 2023/11/30 | 637 | 644 | 622 | 635 | 756,600 |
| 2023/11/29 | 648 | 651 | 620 | 635 | 1,066,700 |
| 2023/11/29 | 1 -> 5.00 分割 | ||||
| 2023/11/28 | 3,345 | 3,515 | 3,255 | 3,260 | 363,700 |
| 2023/11/27 | 3,390 | 3,390 | 3,325 | 3,370 | 113,400 |
| 2023/11/24 | 3,360 | 3,395 | 3,330 | 3,380 | 126,700 |
| 2023/11/22 | 3,210 | 3,360 | 3,175 | 3,360 | 230,200 |
| 2023/11/21 | 3,330 | 3,355 | 3,180 | 3,200 | 154,600 |
| 2023/11/20 | 3,225 | 3,300 | 3,140 | 3,290 | 173,500 |
| 2023/11/17 | 2,995 | 3,230 | 2,981 | 3,210 | 282,500 |
| 2023/11/16 | 3,040 | 3,080 | 2,975 | 2,980 | 146,600 |
| 2023/11/15 | 3,140 | 3,200 | 3,050 | 3,055 | 176,000 |
| 2023/11/14 | 3,220 | 3,255 | 3,110 | 3,145 | 238,600 |
| 2023/11/13 | 3,185 | 3,380 | 3,035 | 3,245 | 601,100 |
| 2023/11/10 | 3,060 | 3,135 | 3,015 | 3,115 | 264,500 |
| 2023/11/09 | 2,998 | 3,110 | 2,903 | 3,110 | 249,600 |
| 2023/11/08 | 2,999 | 3,000 | 2,953 | 2,953 | 132,300 |
| 2023/11/07 | 3,010 | 3,010 | 2,966 | 2,979 | 90,900 |
| 2023/11/06 | 3,000 | 3,035 | 2,977 | 3,000 | 141,400 |
| 2023/11/02 | 2,926 | 2,971 | 2,897 | 2,965 | 121,200 |
| 2023/11/01 | 2,973 | 2,975 | 2,846 | 2,883 | 180,100 |
| 2023/10/31 | 2,883 | 2,944 | 2,845 | 2,938 | 105,200 |
| 2023/10/30 | 2,844 | 2,927 | 2,838 | 2,852 | 129,800 |
| 2023/10/27 | 2,818 | 2,909 | 2,803 | 2,894 | 123,800 |
| 2023/10/26 | 2,780 | 2,825 | 2,766 | 2,800 | 113,800 |
| 2023/10/25 | 2,843 | 2,869 | 2,801 | 2,841 | 103,800 |
| 2023/10/24 | 2,752 | 2,841 | 2,641 | 2,835 | 200,000 |
| 2023/10/23 | 2,737 | 2,796 | 2,708 | 2,752 | 133,500 |
| 2023/10/20 | 2,758 | 2,758 | 2,666 | 2,743 | 290,700 |
| 2023/10/19 | 2,799 | 2,851 | 2,760 | 2,829 | 188,600 |
| 2023/10/18 | 2,855 | 2,901 | 2,838 | 2,870 | 120,200 |
| 2023/10/17 | 2,950 | 2,980 | 2,828 | 2,862 | 203,400 |
| 2023/10/16 | 2,945 | 2,991 | 2,910 | 2,928 | 175,900 |
| 2023/10/13 | 3,030 | 3,035 | 2,950 | 2,966 | 138,200 |
| 2023/10/12 | 3,025 | 3,045 | 2,940 | 3,035 | 206,200 |
| 2023/10/11 | 3,110 | 3,115 | 3,005 | 3,070 | 167,000 |
| 2023/10/10 | 3,100 | 3,160 | 3,035 | 3,075 | 215,300 |
| 2023/10/06 | 3,015 | 3,085 | 3,005 | 3,055 | 130,300 |
| 2023/10/05 | 2,963 | 3,035 | 2,944 | 3,025 | 226,700 |
| 2023/10/04 | 2,980 | 3,035 | 2,890 | 2,923 | 366,600 |
| 2023/10/03 | 2,989 | 3,080 | 2,951 | 3,030 | 249,300 |