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 |
---|---|---|---|---|---|
2007/12/28 | 751 | 760 | 742 | 760 | 7,700 |
2007/12/27 | 761 | 761 | 745 | 761 | 19,700 |
2007/12/26 | 751 | 769 | 749 | 758 | 21,700 |
2007/12/25 | 769 | 775 | 747 | 769 | 32,600 |
2007/12/21 | 770 | 770 | 736 | 769 | 29,200 |
2007/12/20 | 780 | 787 | 721 | 725 | 49,700 |
2007/12/19 | 812 | 817 | 790 | 790 | 24,000 |
2007/12/18 | 820 | 832 | 800 | 832 | 31,500 |
2007/12/17 | 823 | 831 | 817 | 827 | 41,000 |
2007/12/14 | 800 | 830 | 788 | 818 | 47,200 |
2007/12/13 | 793 | 800 | 781 | 781 | 21,600 |
2007/12/12 | 817 | 817 | 786 | 792 | 33,100 |
2007/12/11 | 808 | 820 | 802 | 809 | 28,000 |
2007/12/10 | 819 | 827 | 809 | 810 | 15,900 |
2007/12/07 | 849 | 850 | 829 | 829 | 16,700 |
2007/12/06 | 832 | 853 | 823 | 850 | 63,500 |
2007/12/05 | 806 | 828 | 802 | 828 | 30,800 |
2007/12/04 | 830 | 837 | 809 | 812 | 40,000 |
2007/12/03 | 882 | 887 | 800 | 826 | 115,400 |
2007/11/30 | 880 | 888 | 869 | 872 | 25,800 |
2007/11/29 | 879 | 886 | 865 | 874 | 34,600 |
2007/11/28 | 864 | 881 | 864 | 880 | 30,000 |
2007/11/27 | 850 | 862 | 831 | 862 | 51,300 |
2007/11/26 | 854 | 860 | 844 | 857 | 14,200 |
2007/11/22 | 830 | 860 | 817 | 834 | 65,100 |
2007/11/21 | 835 | 880 | 816 | 850 | 23,000 |
2007/11/20 | 810 | 844 | 768 | 828 | 46,700 |
2007/11/19 | 912 | 912 | 801 | 839 | 48,300 |
2007/11/16 | 865 | 884 | 842 | 882 | 43,000 |
2007/11/15 | 854 | 883 | 854 | 878 | 22,100 |
2007/11/14 | 836 | 860 | 836 | 851 | 14,000 |
2007/11/13 | 806 | 835 | 806 | 820 | 26,300 |
2007/11/12 | 821 | 831 | 800 | 826 | 38,600 |
2007/11/09 | 882 | 890 | 860 | 860 | 40,300 |
2007/11/08 | 866 | 880 | 847 | 862 | 43,800 |
2007/11/07 | 892 | 893 | 865 | 886 | 40,700 |
2007/11/06 | 934 | 940 | 894 | 900 | 65,200 |
2007/11/05 | 909 | 925 | 909 | 920 | 41,700 |
2007/11/02 | 892 | 920 | 886 | 907 | 50,300 |
2007/11/01 | 890 | 913 | 884 | 910 | 61,800 |
2007/10/31 | 852 | 887 | 852 | 887 | 35,800 |
2007/10/30 | 866 | 875 | 852 | 861 | 104,100 |
2007/10/29 | 886 | 897 | 847 | 856 | 104,800 |
2007/10/26 | 843 | 890 | 837 | 877 | 53,500 |
2007/10/25 | 833 | 840 | 825 | 835 | 32,300 |
2007/10/24 | 839 | 839 | 826 | 835 | 26,800 |
2007/10/23 | 828 | 840 | 828 | 832 | 18,400 |
2007/10/22 | 832 | 835 | 820 | 826 | 35,400 |
2007/10/19 | 832 | 840 | 825 | 833 | 90,600 |
2007/10/18 | 830 | 835 | 825 | 825 | 97,300 |
2007/10/17 | 810 | 827 | 790 | 827 | 62,400 |
2007/10/16 | 796 | 809 | 795 | 800 | 32,000 |
2007/10/15 | 804 | 814 | 764 | 803 | 103,000 |
2007/10/12 | 812 | 824 | 811 | 814 | 23,400 |
2007/10/11 | 809 | 826 | 806 | 820 | 37,200 |
2007/10/10 | 834 | 834 | 805 | 812 | 39,000 |
2007/10/09 | 835 | 836 | 812 | 824 | 51,200 |
2007/10/05 | 837 | 837 | 828 | 833 | 19,500 |
2007/10/04 | 835 | 838 | 820 | 838 | 36,800 |
2007/10/03 | 832 | 833 | 818 | 826 | 32,900 |
2007/10/02 | 825 | 834 | 822 | 833 | 33,000 |
2007/10/01 | 810 | 836 | 806 | 812 | 41,100 |
2007/09/28 | 820 | 821 | 800 | 800 | 29,300 |
2007/09/27 | 825 | 829 | 807 | 814 | 26,300 |
2007/09/26 | 832 | 843 | 800 | 815 | 56,900 |
2007/09/25 | 788 | 829 | 770 | 829 | 59,500 |
2007/09/21 | 785 | 787 | 770 | 786 | 69,300 |
2007/09/20 | 773 | 780 | 765 | 776 | 11,400 |
2007/09/19 | 784 | 784 | 765 | 783 | 33,100 |
2007/09/18 | 785 | 785 | 750 | 761 | 28,000 |
2007/09/14 | 761 | 762 | 752 | 762 | 45,800 |
2007/09/13 | 743 | 768 | 726 | 767 | 83,100 |
2007/09/12 | 752 | 752 | 740 | 748 | 35,600 |
2007/09/11 | 762 | 762 | 748 | 754 | 56,600 |
2007/09/10 | 749 | 767 | 742 | 765 | 69,800 |
2007/09/07 | 763 | 763 | 745 | 745 | 39,000 |
2007/09/06 | 774 | 774 | 760 | 765 | 32,500 |
2007/09/05 | 751 | 788 | 746 | 779 | 136,500 |
2007/09/04 | 751 | 752 | 746 | 752 | 30,500 |
2007/09/03 | 756 | 757 | 745 | 753 | 46,400 |
2007/08/31 | 745 | 757 | 741 | 757 | 106,900 |
2007/08/30 | 754 | 757 | 739 | 745 | 52,400 |
2007/08/29 | 740 | 755 | 721 | 751 | 105,900 |
2007/08/28 | 735 | 744 | 733 | 740 | 61,800 |
2007/08/27 | 715 | 732 | 715 | 732 | 31,000 |
2007/08/24 | 722 | 722 | 705 | 715 | 11,900 |
2007/08/23 | 700 | 718 | 698 | 715 | 26,100 |
2007/08/22 | 693 | 700 | 692 | 700 | 7,700 |
2007/08/21 | 700 | 706 | 694 | 706 | 14,700 |
2007/08/20 | 712 | 712 | 673 | 673 | 41,600 |
2007/08/17 | 686 | 686 | 650 | 652 | 35,700 |
2007/08/16 | 699 | 699 | 676 | 685 | 36,000 |
2007/08/15 | 685 | 698 | 678 | 679 | 39,200 |
2007/08/14 | 688 | 701 | 680 | 680 | 29,500 |
2007/08/13 | 682 | 720 | 672 | 695 | 65,100 |
2007/08/10 | 672 | 688 | 647 | 652 | 95,700 |
2007/08/09 | 729 | 733 | 682 | 688 | 83,300 |
2007/08/08 | 750 | 750 | 728 | 728 | 31,700 |
2007/08/07 | 753 | 760 | 741 | 741 | 42,600 |
2007/08/06 | 727 | 745 | 721 | 740 | 41,400 |
2007/08/03 | 757 | 765 | 747 | 752 | 33,400 |
2007/08/02 | 758 | 760 | 740 | 755 | 61,500 |
2007/08/01 | 755 | 777 | 745 | 750 | 165,300 |
2007/07/31 | 695 | 715 | 687 | 715 | 12,600 |
2007/07/30 | 678 | 696 | 675 | 696 | 15,900 |
2007/07/27 | 690 | 702 | 685 | 698 | 25,300 |
2007/07/26 | 730 | 730 | 705 | 705 | 28,000 |
2007/07/25 | 709 | 723 | 706 | 723 | 24,700 |
2007/07/24 | 706 | 718 | 706 | 711 | 10,400 |
2007/07/23 | 715 | 730 | 707 | 708 | 33,800 |
2007/07/20 | 710 | 722 | 704 | 711 | 28,900 |
2007/07/19 | 720 | 722 | 696 | 705 | 46,100 |
2007/07/18 | 747 | 747 | 725 | 725 | 39,800 |
2007/07/17 | 742 | 749 | 740 | 745 | 44,400 |
2007/07/13 | 719 | 748 | 716 | 745 | 75,600 |
2007/07/12 | 719 | 726 | 710 | 719 | 53,000 |
2007/07/11 | 708 | 717 | 706 | 714 | 31,300 |
2007/07/10 | 703 | 717 | 701 | 716 | 32,600 |
2007/07/09 | 690 | 712 | 687 | 703 | 73,900 |
2007/07/06 | 696 | 696 | 683 | 693 | 36,800 |
2007/07/05 | 694 | 699 | 691 | 696 | 15,500 |
2007/07/04 | 690 | 697 | 680 | 694 | 49,300 |
2007/07/03 | 706 | 709 | 682 | 694 | 33,100 |
2007/07/02 | 705 | 709 | 699 | 706 | 15,400 |
2007/06/29 | 716 | 717 | 700 | 705 | 40,500 |
2007/06/28 | 714 | 714 | 700 | 705 | 26,900 |
2007/06/27 | 705 | 720 | 700 | 707 | 24,700 |
2007/06/26 | 709 | 725 | 701 | 712 | 56,000 |
2007/06/25 | 715 | 715 | 697 | 699 | 56,200 |
2007/06/22 | 713 | 713 | 693 | 705 | 67,900 |
2007/06/21 | 688 | 715 | 686 | 712 | 96,700 |
2007/06/20 | 682 | 695 | 676 | 681 | 63,600 |
2007/06/19 | 679 | 684 | 673 | 674 | 53,100 |
2007/06/18 | 685 | 685 | 665 | 674 | 97,500 |
2007/06/15 | 649 | 665 | 643 | 665 | 98,900 |
2007/06/14 | 641 | 648 | 639 | 643 | 30,500 |
2007/06/13 | 636 | 653 | 634 | 639 | 71,400 |
2007/06/12 | 643 | 643 | 636 | 636 | 29,800 |
2007/06/11 | 648 | 655 | 640 | 643 | 49,200 |
2007/06/08 | 635 | 641 | 631 | 639 | 107,700 |
2007/06/07 | 640 | 652 | 633 | 646 | 104,400 |
2007/06/06 | 634 | 668 | 631 | 634 | 207,200 |
2007/06/05 | 635 | 640 | 623 | 631 | 59,700 |
2007/06/04 | 644 | 658 | 637 | 639 | 70,200 |
2007/06/01 | 629 | 644 | 629 | 634 | 54,500 |
2007/05/31 | 630 | 635 | 623 | 627 | 46,100 |
2007/05/30 | 630 | 638 | 624 | 629 | 67,600 |
2007/05/29 | 618 | 624 | 611 | 620 | 72,900 |
2007/05/28 | 607 | 620 | 606 | 619 | 73,400 |
2007/05/25 | 600 | 604 | 586 | 601 | 58,100 |
2007/05/24 | 610 | 613 | 598 | 600 | 96,500 |
2007/05/23 | 612 | 621 | 601 | 604 | 140,100 |
2007/05/22 | 640 | 645 | 606 | 610 | 148,500 |
2007/05/21 | 633 | 665 | 625 | 642 | 214,800 |
2007/05/18 | 598 | 603 | 592 | 593 | 56,200 |
2007/05/17 | 597 | 601 | 594 | 595 | 44,800 |
2007/05/16 | 591 | 592 | 587 | 591 | 12,000 |
2007/05/15 | 600 | 600 | 592 | 592 | 26,500 |
2007/05/14 | 598 | 600 | 593 | 594 | 49,000 |
2007/05/11 | 635 | 640 | 592 | 592 | 66,700 |
2007/05/10 | 644 | 644 | 634 | 635 | 8,700 |
2007/05/09 | 641 | 643 | 630 | 634 | 24,800 |
2007/05/08 | 645 | 645 | 636 | 641 | 8,100 |
2007/05/07 | 635 | 645 | 635 | 645 | 14,000 |
2007/05/02 | 639 | 642 | 632 | 641 | 12,300 |
2007/05/01 | 631 | 648 | 631 | 639 | 18,400 |
2007/04/27 | 650 | 653 | 634 | 639 | 27,700 |
2007/04/26 | 650 | 657 | 645 | 656 | 23,600 |
2007/04/25 | 646 | 648 | 638 | 645 | 19,600 |
2007/04/24 | 644 | 644 | 622 | 643 | 29,300 |
2007/04/23 | 641 | 658 | 640 | 641 | 12,400 |
2007/04/20 | 639 | 643 | 631 | 640 | 21,900 |
2007/04/19 | 659 | 661 | 649 | 649 | 20,200 |
2007/04/18 | 692 | 693 | 665 | 668 | 63,500 |
2007/04/17 | 682 | 687 | 676 | 685 | 17,300 |
2007/04/16 | 680 | 690 | 678 | 680 | 13,800 |
2007/04/13 | 687 | 691 | 681 | 682 | 8,500 |
2007/04/12 | 702 | 702 | 686 | 689 | 11,900 |
2007/04/11 | 697 | 705 | 689 | 695 | 41,700 |
2007/04/10 | 691 | 696 | 684 | 695 | 4,700 |
2007/04/09 | 698 | 702 | 690 | 699 | 15,800 |
2007/04/06 | 700 | 702 | 686 | 693 | 14,200 |
2007/04/05 | 695 | 697 | 682 | 697 | 14,600 |
2007/04/04 | 698 | 710 | 685 | 700 | 39,800 |
2007/04/03 | 709 | 709 | 696 | 697 | 13,600 |
2007/04/02 | 710 | 727 | 703 | 703 | 38,400 |
2007/03/30 | 705 | 713 | 703 | 703 | 29,800 |
2007/03/29 | 705 | 705 | 699 | 701 | 17,200 |
2007/03/28 | 705 | 708 | 698 | 701 | 16,500 |
2007/03/27 | 715 | 716 | 707 | 707 | 21,900 |
2007/03/26 | 727 | 727 | 707 | 710 | 20,100 |
2007/03/23 | 710 | 710 | 704 | 710 | 16,700 |
2007/03/22 | 716 | 721 | 707 | 708 | 29,100 |
2007/03/20 | 710 | 720 | 708 | 710 | 14,200 |
2007/03/19 | 727 | 727 | 705 | 713 | 24,700 |
2007/03/16 | 701 | 709 | 699 | 709 | 14,700 |
2007/03/15 | 719 | 719 | 700 | 700 | 11,800 |
2007/03/14 | 702 | 709 | 695 | 699 | 25,700 |
2007/03/13 | 727 | 739 | 711 | 711 | 10,500 |
2007/03/12 | 719 | 730 | 719 | 730 | 12,300 |
2007/03/09 | 714 | 720 | 710 | 714 | 27,900 |
2007/03/08 | 711 | 723 | 703 | 716 | 10,900 |
2007/03/07 | 711 | 725 | 710 | 711 | 29,500 |
2007/03/06 | 692 | 710 | 690 | 710 | 20,400 |
2007/03/05 | 706 | 715 | 695 | 695 | 49,300 |
2007/03/02 | 725 | 740 | 711 | 726 | 46,600 |
2007/03/01 | 730 | 732 | 713 | 724 | 42,400 |
2007/02/28 | 690 | 737 | 686 | 729 | 32,900 |
2007/02/27 | 760 | 760 | 720 | 750 | 27,100 |
2007/02/26 | 772 | 772 | 759 | 759 | 26,100 |
2007/02/23 | 766 | 771 | 763 | 771 | 28,200 |
2007/02/22 | 770 | 770 | 755 | 765 | 21,500 |
2007/02/21 | 758 | 763 | 753 | 759 | 23,000 |
2007/02/20 | 770 | 775 | 754 | 758 | 15,700 |
2007/02/19 | 775 | 779 | 767 | 778 | 63,700 |
2007/02/16 | 738 | 767 | 736 | 762 | 31,800 |
2007/02/15 | 735 | 737 | 726 | 737 | 35,800 |
2007/02/14 | 770 | 770 | 717 | 725 | 56,000 |
2007/02/13 | 735 | 756 | 735 | 748 | 31,500 |
2007/02/09 | 722 | 729 | 720 | 726 | 23,900 |
2007/02/08 | 726 | 730 | 722 | 723 | 16,400 |
2007/02/07 | 726 | 735 | 725 | 730 | 20,600 |
2007/02/06 | 729 | 738 | 725 | 725 | 19,500 |
2007/02/05 | 736 | 750 | 725 | 728 | 16,200 |
2007/02/02 | 726 | 736 | 721 | 731 | 13,100 |
2007/02/01 | 724 | 728 | 720 | 726 | 25,400 |
2007/01/31 | 731 | 732 | 721 | 721 | 22,000 |
2007/01/30 | 732 | 742 | 730 | 730 | 20,200 |
2007/01/29 | 760 | 764 | 726 | 730 | 44,800 |
2007/01/26 | 750 | 750 | 723 | 750 | 60,500 |
2007/01/25 | 795 | 795 | 751 | 752 | 88,800 |
2007/01/24 | 825 | 828 | 780 | 791 | 84,300 |
2007/01/23 | 784 | 805 | 774 | 805 | 102,400 |
2007/01/22 | 730 | 755 | 725 | 754 | 52,600 |
2007/01/19 | 710 | 719 | 706 | 713 | 29,800 |
2007/01/18 | 700 | 715 | 685 | 713 | 66,600 |
2007/01/17 | 678 | 686 | 671 | 682 | 20,000 |
2007/01/16 | 689 | 699 | 664 | 675 | 59,000 |
2007/01/15 | 650 | 669 | 650 | 669 | 50,200 |
2007/01/12 | 625 | 649 | 625 | 649 | 70,400 |
2007/01/11 | 615 | 623 | 615 | 615 | 16,600 |
2007/01/10 | 617 | 650 | 610 | 612 | 41,800 |
2007/01/09 | 610 | 616 | 610 | 616 | 16,600 |
2007/01/05 | 615 | 618 | 610 | 611 | 22,300 |
2007/01/04 | 616 | 623 | 615 | 621 | 8,900 |