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
2004/12/30 801 818 799 814 9,500
2004/12/29 796 809 790 791 13,100
2004/12/28 795 795 786 786 3,600
2004/12/27 804 804 772 785 10,700
2004/12/24 810 810 791 795 18,800
2004/12/22 805 810 800 800 15,600
2004/12/21 786 810 785 800 26,300
2004/12/20 819 819 782 785 13,400
2004/12/17 766 790 765 789 12,800
2004/12/16 768 768 760 765 6,300
2004/12/15 760 781 760 766 9,500
2004/12/14 780 780 750 766 19,100
2004/12/13 765 788 765 770 8,500
2004/12/10 770 779 756 758 27,600
2004/12/09 785 800 771 780 15,600
2004/12/08 785 806 780 785 22,000
2004/12/07 779 787 775 780 10,300
2004/12/06 804 805 785 795 13,500
2004/12/03 775 817 775 803 21,300
2004/12/02 784 784 769 777 8,800
2004/12/01 760 768 751 754 7,600
2004/11/30 771 782 750 770 10,600
2004/11/29 766 785 766 770 5,000
2004/11/26 794 794 780 786 15,100
2004/11/25 761 780 760 772 7,700
2004/11/24 751 785 749 763 26,200
2004/11/22 775 786 741 741 31,700
2004/11/19 781 795 774 786 16,600
2004/11/18 806 806 782 782 24,100
2004/11/17 803 823 803 806 12,000
2004/11/16 810 810 797 804 9,800
2004/11/15 810 828 810 828 7,400
2004/11/12 803 815 803 811 12,400
2004/11/11 838 840 823 823 8,100
2004/11/10 832 841 832 838 6,000
2004/11/09 840 840 832 832 1,000
2004/11/08 853 853 833 840 2,000
2004/11/05 826 858 826 858 5,100
2004/11/04 841 841 830 833 2,000
2004/11/02 832 845 832 840 2,900
2004/11/01 825 836 825 826 2,800
2004/10/29 832 834 821 834 5,600
2004/10/28 845 845 825 836 6,200
2004/10/27 867 867 840 842 5,200
2004/10/26 870 870 867 867 4,300
2004/10/25 850 860 845 853 7,900
2004/10/22 855 876 855 871 3,000
2004/10/21 865 868 855 855 4,800
2004/10/20 871 875 865 865 11,200
2004/10/19 877 884 876 879 4,100
2004/10/18 873 881 873 873 13,900
2004/10/15 873 882 871 882 7,300
2004/10/14 880 880 874 874 7,000
2004/10/13 885 885 879 879 4,000
2004/10/12 885 886 877 877 7,300
2004/10/08 895 895 882 885 7,200
2004/10/07 895 896 885 896 4,500
2004/10/06 886 895 886 895 2,400
2004/10/05 891 892 886 892 3,500
2004/10/04 885 892 885 892 6,600
2004/10/01 885 896 885 889 4,800
2004/09/30 891 891 885 885 1,700
2004/09/29 900 905 891 891 2,700
2004/09/28 888 906 888 891 2,100
2004/09/27 888 898 885 898 7,400
2004/09/24 901 901 894 895 5,900
2004/09/22 902 910 898 902 7,000
2004/09/21 912 912 900 900 9,100
2004/09/17 896 906 896 902 10,800
2004/09/16 898 905 896 896 4,700
2004/09/15 897 905 895 895 12,400
2004/09/14 897 897 896 897 3,300
2004/09/13 890 897 890 890 6,400
2004/09/10 891 893 885 890 34,000
2004/09/09 900 900 893 893 3,100
2004/09/08 909 909 896 896 3,400
2004/09/07 897 910 890 909 11,000
2004/09/06 889 898 884 897 10,900
2004/09/03 887 894 886 887 4,100
2004/09/02 894 894 884 886 20,800
2004/09/01 895 895 882 886 5,200
2004/08/31 892 893 885 885 3,800
2004/08/30 900 900 890 897 4,500
2004/08/27 896 907 891 902 8,700
2004/08/26 891 898 891 896 10,500
2004/08/25 888 901 888 900 6,300
2004/08/24 895 895 885 888 8,500
2004/08/23 891 904 891 895 6,700
2004/08/20 904 904 901 904 3,300
2004/08/19 918 918 903 909 4,400
2004/08/18 929 929 891 918 13,200
2004/08/17 924 929 922 926 6,300
2004/08/16 920 925 915 918 7,000
2004/08/13 922 930 918 918 5,500
2004/08/12 928 931 922 922 2,900
2004/08/11 928 929 921 929 2,900
2004/08/10 918 923 918 919 2,100
2004/08/09 912 925 912 925 4,800
2004/08/06 939 939 912 919 6,000
2004/08/05 930 934 919 934 4,300
2004/08/04 922 926 913 916 5,700
2004/08/03 938 938 923 931 5,200
2004/08/02 932 942 930 930 3,100
2004/07/30 934 940 922 931 5,300
2004/07/29 920 924 917 924 5,600
2004/07/28 931 935 921 925 4,800
2004/07/27 920 929 920 921 4,000
2004/07/26 959 959 926 926 14,900
2004/07/23 926 938 921 930 8,400
2004/07/22 934 945 924 929 6,200
2004/07/21 950 950 939 948 4,400
2004/07/20 954 958 940 946 18,600
2004/07/16 922 934 917 934 10,000
2004/07/15 921 935 920 929 8,700
2004/07/14 923 933 921 921 8,600
2004/07/13 924 933 923 923 6,500
2004/07/12 939 939 920 934 8,700
2004/07/09 931 934 920 934 8,700
2004/07/08 934 934 930 931 8,700
2004/07/07 950 950 933 933 14,800
2004/07/06 937 947 937 947 6,500
2004/07/05 946 946 938 938 7,700
2004/07/02 949 949 942 947 4,800
2004/07/01 941 950 941 942 11,100
2004/06/30 940 946 940 946 10,400
2004/06/29 940 947 940 947 8,700
2004/06/28 944 949 940 944 7,200
2004/06/25 960 960 942 943 6,900
2004/06/24 941 955 941 954 4,600
2004/06/23 949 956 935 942 9,500
2004/06/22 960 960 944 944 3,600
2004/06/21 949 960 947 950 7,800
2004/06/18 960 960 933 933 14,300
2004/06/17 960 960 954 958 4,600
2004/06/16 949 959 948 950 5,000
2004/06/15 938 948 938 940 7,000
2004/06/14 959 959 948 948 3,300
2004/06/11 950 959 950 959 35,500
2004/06/10 955 963 955 960 2,000
2004/06/09 965 965 955 955 2,100
2004/06/08 969 969 955 955 3,100
2004/06/07 950 974 950 970 13,500
2004/06/04 948 949 939 949 9,100
2004/06/03 950 950 930 930 10,500
2004/06/02 955 955 930 930 5,500
2004/06/01 955 956 944 945 3,900
2004/05/31 954 954 943 954 5,800
2004/05/28 951 959 951 957 6,500
2004/05/27 968 968 950 951 5,900
2004/05/26 989 989 968 968 8,400
2004/05/25 957 965 956 961 16,100
2004/05/24 943 959 941 956 6,800
2004/05/21 937 942 936 940 6,700
2004/05/20 941 945 936 942 5,700
2004/05/19 960 960 937 958 2,000
2004/05/18 945 946 935 939 13,900
2004/05/17 955 961 943 943 7,700
2004/05/14 930 970 930 970 10,400
2004/05/13 951 951 940 940 9,500
2004/05/12 955 955 938 951 8,600
2004/05/11 940 959 936 945 10,300
2004/05/10 947 968 940 960 17,100
2004/05/07 951 952 947 947 7,800
2004/05/06 973 974 959 959 6,600
2004/04/30 980 980 973 973 11,200
2004/04/28 987 989 980 980 7,200
2004/04/27 981 986 981 984 5,100
2004/04/26 999 999 981 986 7,700
2004/04/23 995 995 986 991 4,700
2004/04/22 999 1,000 994 994 4,700
2004/04/21 1,001 1,019 990 992 4,200
2004/04/20 997 1,020 997 1,020 5,400
2004/04/19 1,010 1,015 985 996 30,300
2004/04/16 989 990 981 985 6,100
2004/04/15 985 990 980 980 13,100
2004/04/14 980 989 972 989 9,100
2004/04/13 977 986 971 971 21,200
2004/04/12 976 994 976 986 9,400
2004/04/09 988 988 971 981 4,400
2004/04/08 991 992 980 988 8,000
2004/04/07 989 992 986 990 6,800
2004/04/06 994 999 988 990 8,000
2004/04/05 1,002 1,009 995 995 6,200
2004/04/02 1,010 1,010 997 1,002 7,500
2004/04/01 1,017 1,017 1,003 1,003 6,000
2004/03/31 1,003 1,010 1,000 1,010 5,800
2004/03/30 1,000 1,010 999 1,001 5,400
2004/03/29 1,005 1,018 1,005 1,018 3,900
2004/03/26 999 1,019 999 1,004 4,700
2004/03/25 1,023 1,023 995 1,017 7,200
2004/03/24 995 1,005 983 983 13,800
2004/03/23 999 1,025 986 1,015 10,900
2004/03/22 1,039 1,039 993 997 6,800
2004/03/19 1,009 1,021 1,009 1,010 4,000
2004/03/18 1,039 1,040 1,013 1,030 13,400
2004/03/17 1,028 1,029 1,016 1,028 11,700
2004/03/16 1,040 1,040 1,016 1,023 3,600
2004/03/15 1,031 1,051 1,031 1,035 7,100
2004/03/12 1,012 1,039 1,012 1,016 28,900
2004/03/11 1,016 1,049 1,009 1,032 12,000
2004/03/10 986 1,010 986 1,001 6,200
2004/03/09 999 1,000 983 983 16,600
2004/03/08 989 999 979 999 9,200
2004/03/05 991 991 976 979 15,800
2004/03/04 971 997 971 991 9,300
2004/03/03 967 987 967 970 14,600
2004/03/02 986 994 976 979 5,100
2004/03/01 980 989 965 987 9,000
2004/02/27 960 980 955 980 10,100
2004/02/26 975 976 945 961 7,300
2004/02/25 941 962 941 962 4,700
2004/02/24 961 962 951 951 3,500
2004/02/23 954 974 954 971 3,300
2004/02/20 973 973 964 964 4,200
2004/02/19 990 992 982 983 3,000
2004/02/18 998 998 982 982 26,500
2004/02/17 982 994 980 994 6,000
2004/02/16 966 993 966 986 3,700
2004/02/13 970 980 960 976 5,000
2004/02/12 970 971 958 960 6,900
2004/02/10 951 963 951 952 2,900
2004/02/09 940 956 940 950 8,300
2004/02/06 939 939 931 933 3,700
2004/02/05 950 957 939 939 9,000
2004/02/04 969 970 946 946 5,900
2004/02/03 970 970 945 969 6,100
2004/02/02 961 970 945 948 6,100
2004/01/30 952 959 936 941 6,400
2004/01/29 965 969 951 951 11,400
2004/01/28 970 979 965 966 7,000
2004/01/27 971 982 971 972 5,100
2004/01/26 989 989 967 971 7,900
2004/01/23 979 980 963 970 9,800
2004/01/22 980 980 964 978 9,100
2004/01/21 982 1,000 981 983 6,300
2004/01/20 981 1,000 980 981 4,700
2004/01/19 1,007 1,007 981 985 7,800
2004/01/16 985 993 985 990 5,500
2004/01/15 988 998 982 982 6,500
2004/01/14 1,003 1,003 1,000 1,001 4,000
2004/01/13 1,010 1,010 1,002 1,002 5,000
2004/01/09 1,019 1,019 1,009 1,010 2,400
2004/01/08 1,017 1,022 1,007 1,007 7,200
2004/01/07 1,003 1,023 1,003 1,005 4,000
2004/01/06 1,006 1,025 1,006 1,008 4,200
2004/01/05 1,019 1,024 1,018 1,024 1,300

このページの先頭へ