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
2006/12/29 615 616 613 613 11,600
2006/12/28 614 615 608 611 15,700
2006/12/27 611 615 606 609 13,100
2006/12/26 615 615 603 611 39,500
2006/12/25 607 610 604 605 15,900
2006/12/22 612 614 606 608 14,200
2006/12/21 611 618 606 612 21,800
2006/12/20 605 624 605 621 26,000
2006/12/19 620 625 604 605 39,300
2006/12/18 636 636 620 623 36,100
2006/12/15 620 629 612 621 29,100
2006/12/14 624 624 616 620 28,500
2006/12/13 632 633 620 624 26,500
2006/12/12 631 637 624 626 44,500
2006/12/11 635 650 625 628 43,600
2006/12/08 622 649 621 627 52,800
2006/12/07 657 673 615 617 124,400
2006/12/06 615 640 615 639 48,700
2006/12/05 612 615 610 611 15,900
2006/12/04 612 615 606 612 19,700
2006/12/01 611 614 608 611 18,300
2006/11/30 621 621 610 612 32,000
2006/11/29 619 630 610 611 28,100
2006/11/28 589 599 589 599 15,200
2006/11/27 586 600 586 598 18,200
2006/11/24 620 620 582 585 27,700
2006/11/22 590 600 570 600 32,700
2006/11/21 591 612 591 593 27,000
2006/11/20 631 635 611 611 56,200
2006/11/17 655 658 625 625 60,900
2006/11/16 680 692 654 654 21,400
2006/11/15 687 689 680 681 7,900
2006/11/14 663 690 663 687 13,200
2006/11/13 695 695 663 664 15,800
2006/11/10 698 698 680 683 12,000
2006/11/09 701 707 698 698 9,100
2006/11/08 703 711 700 701 10,200
2006/11/07 702 716 702 712 7,400
2006/11/06 705 712 700 712 10,400
2006/11/02 735 735 712 717 6,500
2006/11/01 742 742 720 734 7,300
2006/10/31 739 750 739 742 17,700
2006/10/30 747 747 732 745 26,400
2006/10/27 742 744 735 737 19,600
2006/10/26 745 745 730 733 23,400
2006/10/25 745 745 737 743 13,200
2006/10/24 730 739 726 735 21,400
2006/10/23 731 737 710 722 16,800
2006/10/20 725 747 700 731 44,900
2006/10/19 727 727 711 723 16,300
2006/10/18 737 737 703 710 27,700
2006/10/17 720 728 710 710 32,700
2006/10/16 682 699 673 696 16,600
2006/10/13 640 666 640 657 26,300
2006/10/12 626 656 626 632 39,000
2006/10/11 688 704 656 656 49,900
2006/10/10 720 724 680 688 46,300
2006/10/06 735 735 715 717 32,200
2006/10/05 729 735 724 735 20,200
2006/10/04 750 750 720 720 50,500
2006/10/03 745 746 728 730 59,000
2006/10/02 775 775 750 750 53,200
2006/09/29 723 774 723 750 87,400
2006/09/28 734 734 722 723 56,400
2006/09/27 735 735 725 732 18,200
2006/09/26 744 744 728 730 20,400
2006/09/25 737 738 731 735 27,800
2006/09/22 730 742 725 727 56,700
2006/09/21 745 759 732 739 31,900
2006/09/20 746 746 720 735 34,100
2006/09/19 773 777 752 754 63,600
2006/09/15 770 770 736 753 85,800
2006/09/14 802 803 765 775 79,700
2006/09/13 831 831 800 802 40,100
2006/09/12 840 840 814 821 62,100
2006/09/11 861 861 831 843 67,900
2006/09/08 870 875 855 860 118,900
2006/09/07 885 885 870 870 62,700
2006/09/06 884 889 879 879 40,700
2006/09/05 885 887 880 884 51,700
2006/09/04 894 898 882 885 34,400
2006/09/01 887 900 881 884 20,500
2006/08/31 906 915 871 887 65,700
2006/08/30 918 929 901 916 56,400
2006/08/29 980 980 898 915 190,400
2006/08/28 887 897 865 890 37,600
2006/08/25 900 905 890 892 25,300
2006/08/24 900 907 890 895 27,800
2006/08/23 904 907 896 900 30,100
2006/08/22 921 921 902 903 17,100
2006/08/21 915 921 913 914 7,100
2006/08/18 920 920 900 913 32,800
2006/08/17 918 923 912 918 13,100
2006/08/16 910 912 907 912 8,500
2006/08/15 900 917 900 901 31,600
2006/08/14 900 917 896 909 12,600
2006/08/11 900 900 884 890 27,100
2006/08/10 910 916 900 900 23,800
2006/08/09 900 929 885 920 54,400
2006/08/08 904 910 881 890 24,100
2006/08/07 935 935 890 903 48,500
2006/08/04 935 935 923 932 26,900
2006/08/03 961 961 933 935 17,600
2006/08/02 949 972 945 960 16,700
2006/08/01 973 977 953 959 18,500
2006/07/31 996 1,001 970 978 21,900
2006/07/28 978 994 978 984 4,600
2006/07/27 996 996 978 978 12,600
2006/07/26 1,099 1,099 997 997 11,800
2006/07/25 1,036 1,036 1,003 1,019 5,800
2006/07/24 1,064 1,064 1,022 1,036 2,700
2006/07/21 1,099 1,099 1,051 1,064 4,400
2006/07/20 1,023 1,100 1,023 1,100 7,200
2006/07/19 1,024 1,070 1,004 1,043 25,100
2006/07/18 1,150 1,150 990 1,035 37,600
2006/07/14 1,061 1,090 1,060 1,071 5,400
2006/07/13 1,114 1,114 1,094 1,101 10,500
2006/07/12 1,100 1,116 1,062 1,111 10,000
2006/07/11 1,069 1,095 1,046 1,095 9,300
2006/07/10 1,035 1,065 1,035 1,065 19,800
2006/07/07 1,019 1,034 1,005 1,034 10,200
2006/07/06 1,025 1,027 1,006 1,019 7,300
2006/07/05 1,014 1,041 1,009 1,018 10,700
2006/07/04 1,020 1,050 997 1,014 11,300
2006/07/03 1,002 1,046 989 1,038 11,900
2006/06/30 986 1,014 980 1,003 27,400
2006/06/29 974 984 950 950 39,600
2006/06/28 980 999 962 973 22,000
2006/06/27 1,007 1,015 995 1,011 7,000
2006/06/26 1,008 1,008 990 1,001 9,500
2006/06/23 988 997 978 997 6,900
2006/06/22 980 987 976 987 7,900
2006/06/21 981 984 963 977 10,200
2006/06/20 995 995 974 980 4,200
2006/06/19 985 994 968 994 19,900
2006/06/16 990 1,000 982 987 28,000
2006/06/15 1,000 1,000 973 978 8,600
2006/06/14 927 995 921 993 10,200
2006/06/13 980 985 946 947 11,800
2006/06/12 988 991 969 981 11,200
2006/06/09 1,008 1,010 960 1,008 15,900
2006/06/08 1,031 1,033 994 998 9,100
2006/06/07 1,121 1,121 1,080 1,091 5,300
2006/06/06 1,109 1,145 1,101 1,121 8,400
2006/06/05 1,149 1,149 1,108 1,108 9,200
2006/06/02 1,120 1,149 1,081 1,130 13,000
2006/06/01 1,191 1,191 1,090 1,105 17,900
2006/05/31 1,149 1,222 1,130 1,180 63,200
2006/05/30 1,110 1,110 1,091 1,109 5,500
2006/05/29 1,119 1,139 1,100 1,110 10,100
2006/05/26 1,184 1,184 1,107 1,139 14,000
2006/05/25 1,132 1,140 1,030 1,140 17,000
2006/05/24 1,105 1,116 1,092 1,092 7,600
2006/05/23 1,104 1,130 1,104 1,105 8,700
2006/05/22 1,127 1,141 1,105 1,124 4,600
2006/05/19 1,088 1,150 1,074 1,138 18,300
2006/05/18 1,189 1,189 1,080 1,129 13,500
2006/05/17 1,120 1,140 1,067 1,139 13,600
2006/05/16 1,133 1,155 1,120 1,120 15,800
2006/05/15 1,150 1,184 1,130 1,153 12,200
2006/05/12 1,190 1,197 1,180 1,190 20,900
2006/05/11 1,190 1,212 1,190 1,196 15,400
2006/05/10 1,200 1,207 1,190 1,200 15,700
2006/05/09 1,206 1,213 1,198 1,204 10,600
2006/05/08 1,265 1,268 1,208 1,226 25,600
2006/05/02 1,200 1,218 1,177 1,203 18,100
2006/05/01 1,184 1,223 1,184 1,206 8,700
2006/04/28 1,228 1,228 1,182 1,224 29,500
2006/04/27 1,197 1,220 1,180 1,208 37,600
2006/04/26 1,183 1,228 1,170 1,227 26,300
2006/04/25 1,146 1,192 1,145 1,183 23,300
2006/04/24 1,220 1,222 1,147 1,166 47,400
2006/04/21 1,230 1,238 1,220 1,226 59,700
2006/04/20 1,230 1,240 1,223 1,231 25,700
2006/04/19 1,251 1,254 1,230 1,230 53,500
2006/04/18 1,256 1,266 1,250 1,257 30,100
2006/04/17 1,258 1,258 1,250 1,250 46,300
2006/04/14 1,254 1,254 1,248 1,250 49,400
2006/04/13 1,251 1,260 1,246 1,250 45,600
2006/04/12 1,251 1,257 1,246 1,250 51,200
2006/04/11 1,264 1,267 1,246 1,251 50,800
2006/04/10 1,280 1,280 1,250 1,265 43,500
2006/04/07 1,287 1,288 1,270 1,270 26,700
2006/04/06 1,280 1,295 1,260 1,291 41,100
2006/04/05 1,260 1,291 1,259 1,260 74,500
2006/04/04 1,272 1,300 1,260 1,260 84,700
2006/04/03 1,286 1,300 1,251 1,252 75,500
2006/03/31 1,310 1,315 1,285 1,285 53,900
2006/03/30 1,330 1,342 1,282 1,291 89,400
2006/03/29 1,340 1,350 1,327 1,328 45,200
2006/03/28 1,380 1,385 1,330 1,333 49,500
2006/03/27 1,409 1,410 1,380 1,380 35,800
2006/03/24 1,410 1,413 1,390 1,402 26,200
2006/03/23 1,400 1,419 1,375 1,390 35,500
2006/03/22 1,370 1,400 1,343 1,400 51,300
2006/03/20 1,405 1,450 1,355 1,410 84,200
2006/03/17 1,359 1,370 1,331 1,365 18,200
2006/03/16 1,373 1,400 1,310 1,327 24,000
2006/03/15 1,350 1,429 1,330 1,374 48,700
2006/03/14 1,340 1,340 1,311 1,330 6,800
2006/03/13 1,337 1,349 1,295 1,310 27,200
2006/03/10 1,318 1,337 1,299 1,313 39,500
2006/03/09 1,242 1,318 1,236 1,318 40,700
2006/03/08 1,255 1,280 1,210 1,235 16,100
2006/03/07 1,300 1,330 1,260 1,271 29,100
2006/03/06 1,191 1,349 1,191 1,316 41,900
2006/03/03 1,220 1,228 1,140 1,171 43,400
2006/03/02 1,210 1,238 1,210 1,221 31,100
2006/03/01 1,280 1,280 1,245 1,252 41,500
2006/02/28 1,311 1,312 1,270 1,271 32,200
2006/02/27 1,391 1,391 1,304 1,310 46,000
2006/02/24 1,325 1,400 1,270 1,399 75,900
2006/02/23 1,276 1,345 1,271 1,316 57,300
2006/02/22 1,270 1,347 1,270 1,294 26,700
2006/02/21 1,270 1,348 1,270 1,348 25,300
2006/02/20 1,387 1,388 1,323 1,350 48,500
2006/02/17 1,349 1,390 1,348 1,367 39,100
2006/02/16 1,360 1,418 1,330 1,399 53,100
2006/02/15 1,312 1,430 1,300 1,393 94,700
2006/02/14 1,270 1,279 1,130 1,272 44,400
2006/02/13 1,350 1,350 1,245 1,270 31,800
2006/02/10 1,374 1,435 1,301 1,352 50,900
2006/02/09 1,440 1,477 1,351 1,355 85,200
2006/02/08 1,400 1,590 1,310 1,320 355,300
2006/02/07 1,320 1,500 1,230 1,400 303,200
2006/02/06 1,144 1,304 1,139 1,300 280,500
2006/02/03 1,071 1,117 1,051 1,104 85,300
2006/02/02 1,080 1,120 1,070 1,071 132,000
2006/02/01 1,070 1,081 1,053 1,071 86,600
2006/01/31 1,070 1,070 1,055 1,066 29,300
2006/01/30 1,049 1,089 1,040 1,072 65,000
2006/01/27 973 1,028 970 1,026 89,100
2006/01/26 976 987 955 968 38,400
2006/01/25 965 998 965 966 16,900
2006/01/24 955 970 944 962 34,900
2006/01/23 995 1,005 975 975 11,900
2006/01/20 1,032 1,032 986 999 11,500
2006/01/19 961 1,038 939 996 12,400
2006/01/18 1,068 1,068 972 972 24,500
2006/01/17 1,090 1,090 1,065 1,068 28,100
2006/01/16 1,072 1,107 1,066 1,090 30,500
2006/01/13 1,034 1,130 1,034 1,074 40,700
2006/01/12 1,070 1,070 1,040 1,055 20,900
2006/01/11 1,039 1,065 1,039 1,064 25,300
2006/01/10 1,050 1,050 1,038 1,039 24,600
2006/01/06 1,040 1,055 1,036 1,040 35,700
2006/01/05 1,029 1,030 1,010 1,029 11,500
2006/01/04 995 1,020 995 1,020 15,100

このページの先頭へ