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
2026/06/04 559 580 537 548 4,078,300
2026/06/03 623 628 534 554 6,111,700
2026/06/02 612 627 592 618 3,739,400
2026/06/01 603 644 574 628 5,729,700
2026/05/29 623 634 593 593 8,604,400
2026/05/28 691 700 665 693 3,709,900
2026/05/27 662 713 655 698 5,935,600
2026/05/26 652 661 619 655 2,546,300
2026/05/25 682 702 626 652 4,759,100
2026/05/22 669 695 629 690 3,956,000
2026/05/21 666 744 635 667 10,714,900
2026/05/20 626 659 616 658 1,775,800
2026/05/19 655 668 627 633 1,942,200
2026/05/18 643 669 623 655 3,089,100
2026/05/15 736 740 618 633 6,307,200
2026/05/14 706 753 697 737 4,717,300
2026/05/13 694 707 671 698 3,994,200
2026/05/12 644 688 643 684 2,719,400
2026/05/11 647 663 634 648 2,908,500
2026/05/08 640 650 621 647 3,928,700
2026/05/07 605 628 584 618 3,921,400
2026/05/01 602 631 599 608 3,334,200
2026/04/30 580 637 554 606 8,439,200
2026/04/28 543 640 540 583 12,236,200
2026/04/27 506 549 504 540 2,029,500
2026/04/24 501 504 500 503 311,200
2026/04/23 501 504 498 503 748,600
2026/04/22 503 506 500 502 358,500
2026/04/21 512 517 504 505 474,400
2026/04/20 509 512 508 511 561,700
2026/04/17 499 510 499 504 559,700
2026/04/16 504 504 497 500 396,000
2026/04/15 501 505 492 500 646,500
2026/04/14 501 505 496 496 647,200
2026/04/13 504 510 500 503 435,800
2026/04/10 506 510 500 507 858,600
2026/04/09 513 519 506 506 631,100
2026/04/08 522 527 510 517 886,500
2026/04/07 512 515 508 514 708,200
2026/04/06 502 512 500 505 543,500
2026/04/03 500 510 499 501 501,400
2026/03/27 476 482 469 481 1,205,800
2026/03/26 488 488 471 475 403,700
2026/03/25 481 489 479 485 599,400
2026/03/24 482 483 474 478 667,200
2026/03/23 473 478 465 469 1,338,200
2026/03/19 480 485 475 476 1,304,000
2026/03/18 484 489 484 488 335,400
2026/03/17 488 489 477 478 367,600
2026/03/16 487 489 484 485 456,200
2026/03/13 499 502 485 490 700,500
2026/03/12 504 504 488 499 1,529,400
2026/03/11 491 505 491 503 1,588,800
2026/03/10 477 491 475 491 1,302,800
2026/03/09 466 469 456 465 929,500
2026/03/06 485 488 478 481 510,700
2026/03/05 477 488 475 480 664,200
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

このページの先頭へ