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
2005/12/30 988 997 964 980 10,400
2005/12/29 979 1,000 968 988 17,400
2005/12/28 955 959 945 958 5,300
2005/12/27 980 980 931 955 45,900
2005/12/26 981 986 970 970 27,900
2005/12/22 994 994 970 976 22,400
2005/12/21 1,000 1,003 979 987 25,600
2005/12/20 1,004 1,008 980 980 18,900
2005/12/19 1,016 1,017 984 994 24,300
2005/12/16 991 1,030 984 1,020 17,400
2005/12/15 982 990 977 990 9,600
2005/12/14 1,000 1,000 977 982 18,600
2005/12/13 1,019 1,021 980 997 19,600
2005/12/12 1,030 1,050 1,020 1,021 30,400
2005/12/09 1,039 1,042 1,007 1,022 42,600
2005/12/08 991 1,025 980 1,019 29,500
2005/12/07 1,063 1,063 980 992 28,300
2005/12/06 1,050 1,080 1,011 1,023 24,400
2005/12/05 1,019 1,087 1,016 1,070 36,500
2005/12/02 1,000 1,020 1,000 1,010 25,800
2005/12/01 966 998 966 991 20,800
2005/11/30 969 999 958 968 30,700
2005/11/29 948 1,031 947 999 123,400
2005/11/28 930 949 922 931 21,600
2005/11/25 946 946 932 939 13,200
2005/11/24 950 955 930 936 27,200
2005/11/22 924 946 923 946 17,100
2005/11/21 926 935 918 920 16,200
2005/11/18 950 950 915 916 26,700
2005/11/17 917 950 917 950 27,000
2005/11/16 930 930 913 915 14,400
2005/11/15 921 929 913 928 14,000
2005/11/14 937 938 918 920 27,200
2005/11/11 900 936 895 935 61,000
2005/11/10 876 876 870 875 16,400
2005/11/09 877 877 862 870 16,500
2005/11/08 900 900 854 858 26,300
2005/11/07 910 913 886 886 17,900
2005/11/04 906 915 898 910 20,800
2005/11/02 910 915 903 905 16,900
2005/11/01 918 918 901 913 15,200
2005/10/31 888 916 888 911 46,600
2005/10/28 883 889 860 888 41,700
2005/10/27 848 875 841 874 26,000
2005/10/26 851 851 834 841 29,800
2005/10/25 830 850 830 850 44,000
2005/10/24 856 861 820 828 31,900
2005/10/21 856 866 855 855 27,500
2005/10/20 873 873 856 872 15,300
2005/10/19 885 885 850 869 19,500
2005/10/18 887 888 870 875 25,100
2005/10/17 880 884 876 878 24,900
2005/10/14 873 896 871 877 25,600
2005/10/13 878 886 873 880 17,000
2005/10/12 889 908 885 887 24,600
2005/10/11 876 881 868 880 24,200
2005/10/07 894 899 871 874 26,600
2005/10/06 909 919 892 893 19,700
2005/10/05 913 929 903 929 40,800
2005/10/04 917 917 903 913 18,000
2005/10/03 920 920 896 914 14,400
2005/09/30 911 911 870 891 19,800
2005/09/29 927 933 900 911 20,100
2005/09/28 940 940 925 932 6,800
2005/09/27 932 941 930 930 8,300
2005/09/26 927 944 927 941 24,800
2005/09/22 918 919 910 910 7,800
2005/09/21 918 925 910 912 7,800
2005/09/20 931 931 912 918 17,600
2005/09/16 913 913 903 911 11,400
2005/09/15 902 913 900 913 43,200
2005/09/14 928 928 911 911 6,900
2005/09/13 921 935 921 929 4,300
2005/09/12 931 934 920 931 8,500
2005/09/09 911 929 905 929 52,500
2005/09/08 915 917 885 895 16,900
2005/09/07 932 932 910 913 14,900
2005/09/06 940 942 930 930 7,800
2005/09/05 950 955 942 942 12,600
2005/09/02 950 955 932 945 11,800
2005/09/01 940 951 931 951 15,000
2005/08/31 931 942 930 930 2,900
2005/08/30 940 945 925 931 10,500
2005/08/29 933 936 925 936 8,400
2005/08/26 949 949 921 930 14,200
2005/08/25 925 939 925 939 13,300
2005/08/24 925 932 917 925 20,400
2005/08/23 949 949 931 933 4,600
2005/08/22 932 940 929 934 11,700
2005/08/19 918 926 890 919 6,900
2005/08/18 935 935 917 924 10,300
2005/08/17 927 947 925 925 14,100
2005/08/16 938 942 931 931 11,800
2005/08/15 932 954 932 937 16,100
2005/08/12 960 960 936 952 13,000
2005/08/11 950 958 923 954 7,900
2005/08/10 932 953 932 948 17,400
2005/08/09 926 938 926 931 12,000
2005/08/08 881 921 881 921 14,300
2005/08/05 937 937 890 891 8,300
2005/08/04 939 939 926 927 3,900
2005/08/03 950 950 920 930 4,900
2005/08/02 934 950 928 950 8,100
2005/08/01 934 950 933 933 5,200
2005/07/29 938 952 933 933 7,800
2005/07/28 953 953 938 948 4,900
2005/07/27 943 956 943 952 9,300
2005/07/26 961 961 941 941 9,900
2005/07/25 935 947 935 941 9,500
2005/07/22 931 945 912 930 7,900
2005/07/21 955 959 936 940 11,800
2005/07/20 955 964 954 955 5,700
2005/07/19 967 967 935 950 20,700
2005/07/15 961 971 961 965 8,500
2005/07/14 967 978 960 960 7,900
2005/07/13 964 980 961 963 6,800
2005/07/12 980 980 961 961 4,600
2005/07/11 922 979 922 958 17,100
2005/07/08 956 959 950 952 8,400
2005/07/07 954 960 930 960 37,000
2005/07/06 905 925 890 914 12,500
2005/07/05 909 910 896 905 4,400
2005/07/04 900 912 892 912 10,200
2005/07/01 887 901 887 887 3,800
2005/06/30 903 903 885 886 5,100
2005/06/29 899 909 889 902 10,500
2005/06/28 898 899 889 899 4,400
2005/06/27 900 900 864 899 9,100
2005/06/24 886 910 885 900 14,900
2005/06/23 881 885 876 876 13,300
2005/06/22 900 900 870 891 15,100
2005/06/21 900 900 878 887 13,200
2005/06/20 931 931 903 903 10,000
2005/06/17 893 910 893 901 9,100
2005/06/16 885 892 883 888 3,500
2005/06/15 882 893 879 893 7,200
2005/06/14 884 887 881 882 5,000
2005/06/13 868 884 868 884 3,400
2005/06/10 882 890 870 878 25,100
2005/06/09 880 880 861 872 6,600
2005/06/08 857 863 856 862 10,600
2005/06/07 878 878 857 862 9,800
2005/06/06 856 880 850 879 13,900
2005/06/03 845 850 840 850 6,100
2005/06/02 855 860 846 848 19,300
2005/06/01 860 860 850 856 5,200
2005/05/31 857 860 848 860 11,900
2005/05/30 839 860 837 857 12,400
2005/05/27 860 865 820 859 6,000
2005/05/26 877 877 860 865 5,000
2005/05/25 872 883 868 876 5,700
2005/05/24 889 894 879 882 12,600
2005/05/23 890 895 886 888 20,800
2005/05/20 892 907 892 892 10,900
2005/05/19 900 915 889 898 21,300
2005/05/18 910 910 900 906 12,900
2005/05/17 910 915 902 914 10,000
2005/05/16 901 918 901 905 6,200
2005/05/13 900 909 900 903 7,400
2005/05/12 924 924 904 907 7,200
2005/05/11 940 940 924 924 8,800
2005/05/10 939 949 938 949 9,000
2005/05/09 936 948 933 937 5,300
2005/05/06 934 944 934 936 6,400
2005/05/02 961 961 933 934 6,100
2005/04/28 939 942 933 941 7,100
2005/04/27 985 985 937 957 11,300
2005/04/26 945 955 945 955 8,500
2005/04/25 932 942 930 935 4,400
2005/04/22 919 935 919 929 9,400
2005/04/21 928 930 915 916 13,800
2005/04/20 913 949 912 943 17,700
2005/04/19 890 918 890 910 12,800
2005/04/18 937 937 876 890 39,400
2005/04/15 971 971 946 958 17,700
2005/04/14 991 1,015 981 981 9,800
2005/04/13 1,022 1,022 997 997 4,000
2005/04/12 1,000 1,020 999 1,013 3,800
2005/04/11 1,008 1,018 1,000 1,013 12,400
2005/04/08 998 1,039 998 998 17,300
2005/04/07 985 1,019 970 1,018 7,500
2005/04/06 971 985 971 985 7,300
2005/04/05 1,000 1,000 971 973 11,300
2005/04/04 985 990 981 990 6,500
2005/04/01 980 1,020 980 1,020 11,200
2005/03/31 970 1,045 957 1,030 24,200
2005/03/30 999 999 941 972 10,000
2005/03/29 1,023 1,023 994 999 6,400
2005/03/28 1,009 1,029 993 1,027 9,000
2005/03/25 1,060 1,100 1,020 1,035 34,300
2005/03/24 1,081 1,093 1,000 1,000 13,600
2005/03/23 1,120 1,145 1,055 1,101 38,200
2005/03/22 1,096 1,121 1,096 1,116 20,900
2005/03/18 1,120 1,135 1,116 1,116 28,000
2005/03/17 1,062 1,080 1,062 1,079 33,500
2005/03/16 1,037 1,080 1,013 1,061 43,000
2005/03/15 1,045 1,048 995 1,037 19,300
2005/03/14 980 1,050 980 1,048 37,300
2005/03/11 980 980 974 978 28,800
2005/03/10 970 982 966 973 5,300
2005/03/09 990 990 960 980 8,000
2005/03/08 979 992 971 981 19,200
2005/03/07 986 990 970 980 15,900
2005/03/04 950 968 931 967 12,900
2005/03/03 979 979 945 955 9,300
2005/03/02 921 989 913 959 15,200
2005/03/01 889 928 888 928 20,900
2005/02/28 879 898 879 888 4,200
2005/02/25 890 900 883 898 19,300
2005/02/24 886 886 876 883 7,200
2005/02/23 861 870 860 870 8,200
2005/02/22 871 878 861 864 4,600
2005/02/21 870 876 870 871 3,200
2005/02/18 880 880 868 873 11,100
2005/02/17 868 885 868 884 9,000
2005/02/16 861 875 861 866 7,600
2005/02/15 885 890 868 868 6,300
2005/02/14 883 888 882 883 8,000
2005/02/10 880 883 876 880 6,400
2005/02/09 883 883 876 880 7,200
2005/02/08 890 890 877 878 7,200
2005/02/07 876 888 876 885 7,700
2005/02/04 874 878 855 870 9,600
2005/02/03 879 879 854 864 2,700
2005/02/02 879 879 869 879 8,100
2005/02/01 872 872 842 859 8,300
2005/01/31 872 872 860 871 4,000
2005/01/28 860 867 840 852 7,600
2005/01/27 881 882 861 878 5,500
2005/01/26 888 888 870 870 7,700
2005/01/25 859 876 851 876 4,500
2005/01/24 860 860 840 850 22,900
2005/01/21 842 871 842 861 5,100
2005/01/20 856 860 840 842 14,400
2005/01/19 860 875 855 859 11,300
2005/01/18 881 898 861 861 20,800
2005/01/17 836 880 830 880 24,600
2005/01/14 812 827 812 820 13,000
2005/01/13 822 824 813 814 4,000
2005/01/12 814 823 814 821 5,900
2005/01/11 820 830 810 813 8,800
2005/01/07 819 820 810 820 17,000
2005/01/06 795 817 795 810 16,000
2005/01/05 819 819 801 801 8,500
2005/01/04 816 818 811 812 3,300

このページの先頭へ