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 |
---|---|---|---|---|---|
2010/12/30 | 128 | 128 | 126 | 127 | 13,000 |
2010/12/29 | 129 | 130 | 126 | 129 | 21,300 |
2010/12/28 | 132 | 132 | 121 | 129 | 11,800 |
2010/12/27 | 134 | 135 | 132 | 133 | 15,600 |
2010/12/24 | 137 | 137 | 134 | 136 | 26,100 |
2010/12/22 | 135 | 137 | 132 | 136 | 47,200 |
2010/12/21 | 140 | 140 | 133 | 135 | 47,000 |
2010/12/20 | 133 | 135 | 132 | 135 | 73,400 |
2010/12/17 | 134 | 138 | 134 | 135 | 66,100 |
2010/12/16 | 133 | 135 | 133 | 135 | 47,000 |
2010/12/15 | 135 | 135 | 133 | 133 | 42,500 |
2010/12/14 | 135 | 135 | 132 | 135 | 13,900 |
2010/12/13 | 128 | 135 | 128 | 132 | 34,700 |
2010/12/10 | 130 | 131 | 130 | 130 | 49,400 |
2010/12/09 | 133 | 135 | 131 | 133 | 14,500 |
2010/12/08 | 134 | 134 | 131 | 134 | 16,400 |
2010/12/07 | 132 | 134 | 130 | 134 | 37,500 |
2010/12/06 | 129 | 132 | 129 | 132 | 14,000 |
2010/12/03 | 130 | 130 | 128 | 130 | 17,700 |
2010/12/02 | 128 | 130 | 128 | 128 | 7,700 |
2010/12/01 | 127 | 128 | 127 | 127 | 9,300 |
2010/11/30 | 134 | 134 | 128 | 129 | 18,100 |
2010/11/29 | 128 | 133 | 128 | 131 | 23,600 |
2010/11/26 | 129 | 130 | 126 | 130 | 29,800 |
2010/11/25 | 126 | 130 | 126 | 128 | 17,800 |
2010/11/24 | 126 | 128 | 125 | 127 | 10,900 |
2010/11/22 | 127 | 129 | 127 | 129 | 4,600 |
2010/11/19 | 128 | 130 | 127 | 127 | 14,700 |
2010/11/18 | 128 | 130 | 127 | 129 | 58,900 |
2010/11/17 | 126 | 130 | 126 | 130 | 26,200 |
2010/11/16 | 125 | 127 | 125 | 126 | 13,700 |
2010/11/15 | 123 | 125 | 123 | 125 | 5,100 |
2010/11/12 | 125 | 125 | 124 | 124 | 10,500 |
2010/11/11 | 123 | 126 | 123 | 125 | 14,800 |
2010/11/10 | 124 | 128 | 124 | 127 | 8,500 |
2010/11/09 | 127 | 128 | 127 | 128 | 1,100 |
2010/11/08 | 127 | 130 | 127 | 128 | 6,200 |
2010/11/05 | 130 | 132 | 125 | 128 | 8,400 |
2010/11/04 | 121 | 126 | 121 | 125 | 3,400 |
2010/11/02 | 127 | 128 | 121 | 121 | 8,600 |
2010/11/01 | 125 | 126 | 122 | 122 | 10,000 |
2010/10/29 | 135 | 135 | 127 | 127 | 15,200 |
2010/10/28 | 123 | 139 | 122 | 139 | 29,300 |
2010/10/27 | 124 | 124 | 122 | 122 | 3,900 |
2010/10/26 | 128 | 128 | 124 | 125 | 21,000 |
2010/10/25 | 122 | 125 | 122 | 124 | 13,400 |
2010/10/22 | 123 | 123 | 120 | 122 | 6,500 |
2010/10/21 | 123 | 124 | 123 | 123 | 5,300 |
2010/10/20 | 124 | 124 | 123 | 123 | 6,100 |
2010/10/19 | 128 | 129 | 125 | 125 | 11,100 |
2010/10/18 | 129 | 129 | 123 | 126 | 47,700 |
2010/10/15 | 124 | 126 | 123 | 126 | 31,400 |
2010/10/14 | 121 | 122 | 121 | 121 | 10,800 |
2010/10/13 | 120 | 121 | 120 | 120 | 5,600 |
2010/10/12 | 124 | 124 | 120 | 120 | 15,600 |
2010/10/08 | 124 | 125 | 123 | 123 | 9,200 |
2010/10/07 | 123 | 124 | 122 | 124 | 11,200 |
2010/10/06 | 122 | 123 | 121 | 123 | 9,300 |
2010/10/05 | 125 | 126 | 121 | 121 | 24,800 |
2010/10/04 | 126 | 126 | 125 | 125 | 9,200 |
2010/10/01 | 125 | 126 | 125 | 125 | 6,000 |
2010/09/30 | 126 | 127 | 125 | 125 | 5,600 |
2010/09/29 | 127 | 128 | 124 | 126 | 26,900 |
2010/09/28 | 129 | 130 | 125 | 127 | 14,800 |
2010/09/27 | 130 | 130 | 126 | 130 | 16,200 |
2010/09/24 | 132 | 132 | 129 | 129 | 24,700 |
2010/09/22 | 127 | 129 | 126 | 129 | 16,900 |
2010/09/21 | 128 | 130 | 126 | 126 | 82,400 |
2010/09/17 | 125 | 129 | 125 | 128 | 32,600 |
2010/09/16 | 125 | 126 | 124 | 126 | 23,400 |
2010/09/15 | 123 | 125 | 123 | 125 | 6,000 |
2010/09/14 | 124 | 125 | 122 | 124 | 19,500 |
2010/09/13 | 126 | 126 | 124 | 124 | 13,700 |
2010/09/10 | 124 | 128 | 124 | 124 | 46,300 |
2010/09/09 | 124 | 129 | 124 | 126 | 10,800 |
2010/09/08 | 125 | 126 | 124 | 126 | 7,100 |
2010/09/07 | 126 | 127 | 125 | 125 | 7,300 |
2010/09/06 | 126 | 129 | 125 | 129 | 8,400 |
2010/09/03 | 125 | 126 | 124 | 125 | 26,800 |
2010/09/02 | 126 | 129 | 125 | 126 | 16,500 |
2010/09/01 | 126 | 130 | 123 | 126 | 27,700 |
2010/08/31 | 130 | 130 | 126 | 126 | 9,100 |
2010/08/30 | 134 | 136 | 131 | 134 | 17,900 |
2010/08/27 | 125 | 131 | 122 | 131 | 50,000 |
2010/08/26 | 143 | 143 | 127 | 129 | 59,200 |
2010/08/25 | 126 | 130 | 126 | 128 | 17,800 |
2010/08/24 | 129 | 130 | 128 | 129 | 10,400 |
2010/08/23 | 130 | 132 | 128 | 130 | 6,600 |
2010/08/20 | 129 | 131 | 129 | 130 | 7,700 |
2010/08/19 | 132 | 136 | 128 | 134 | 34,500 |
2010/08/18 | 139 | 139 | 133 | 135 | 53,000 |
2010/08/17 | 129 | 130 | 128 | 130 | 22,500 |
2010/08/16 | 132 | 132 | 126 | 129 | 24,700 |
2010/08/13 | 131 | 134 | 131 | 132 | 7,800 |
2010/08/12 | 131 | 132 | 131 | 131 | 7,400 |
2010/08/11 | 136 | 136 | 131 | 132 | 41,600 |
2010/08/10 | 137 | 139 | 137 | 139 | 13,600 |
2010/08/09 | 136 | 139 | 136 | 138 | 14,600 |
2010/08/06 | 137 | 139 | 136 | 138 | 9,300 |
2010/08/05 | 137 | 139 | 137 | 138 | 14,700 |
2010/08/04 | 145 | 145 | 135 | 136 | 37,700 |
2010/08/03 | 148 | 148 | 141 | 143 | 43,000 |
2010/08/02 | 145 | 147 | 145 | 145 | 5,300 |
2010/07/30 | 148 | 148 | 146 | 146 | 9,100 |
2010/07/29 | 149 | 151 | 147 | 148 | 16,000 |
2010/07/28 | 147 | 149 | 147 | 149 | 7,700 |
2010/07/27 | 145 | 148 | 145 | 146 | 15,600 |
2010/07/26 | 150 | 153 | 149 | 149 | 29,000 |
2010/07/23 | 155 | 156 | 150 | 151 | 25,500 |
2010/07/22 | 153 | 153 | 151 | 153 | 6,400 |
2010/07/21 | 157 | 157 | 153 | 153 | 7,000 |
2010/07/20 | 160 | 160 | 154 | 158 | 40,000 |
2010/07/16 | 156 | 156 | 153 | 155 | 15,700 |
2010/07/15 | 152 | 157 | 152 | 156 | 9,500 |
2010/07/14 | 151 | 154 | 150 | 153 | 5,400 |
2010/07/13 | 151 | 153 | 149 | 149 | 13,100 |
2010/07/12 | 156 | 157 | 149 | 150 | 20,100 |
2010/07/09 | 157 | 159 | 155 | 155 | 11,700 |
2010/07/08 | 162 | 163 | 158 | 160 | 37,600 |
2010/07/07 | 158 | 164 | 153 | 157 | 47,100 |
2010/07/06 | 150 | 153 | 150 | 153 | 3,800 |
2010/07/05 | 146 | 153 | 146 | 150 | 16,800 |
2010/07/02 | 150 | 150 | 147 | 148 | 7,500 |
2010/07/01 | 145 | 154 | 144 | 149 | 31,800 |
2010/06/30 | 159 | 159 | 142 | 147 | 50,100 |
2010/06/29 | 154 | 157 | 154 | 156 | 18,300 |
2010/06/28 | 155 | 155 | 152 | 154 | 10,400 |
2010/06/25 | 155 | 157 | 150 | 157 | 66,600 |
2010/06/24 | 161 | 163 | 158 | 160 | 29,200 |
2010/06/23 | 163 | 165 | 160 | 160 | 36,300 |
2010/06/22 | 164 | 164 | 163 | 164 | 9,300 |
2010/06/21 | 165 | 166 | 160 | 164 | 28,700 |
2010/06/18 | 166 | 166 | 157 | 163 | 65,500 |
2010/06/17 | 160 | 161 | 159 | 161 | 19,100 |
2010/06/16 | 159 | 161 | 153 | 160 | 43,800 |
2010/06/15 | 158 | 160 | 154 | 155 | 40,500 |
2010/06/14 | 156 | 162 | 151 | 157 | 147,400 |
2010/06/11 | 148 | 149 | 145 | 146 | 43,100 |
2010/06/10 | 151 | 151 | 148 | 148 | 10,300 |
2010/06/09 | 150 | 155 | 147 | 151 | 46,700 |
2010/06/08 | 150 | 152 | 150 | 150 | 18,400 |
2010/06/07 | 152 | 153 | 150 | 152 | 32,100 |
2010/06/04 | 160 | 160 | 150 | 154 | 76,300 |
2010/06/03 | 162 | 162 | 155 | 159 | 63,600 |
2010/06/02 | 162 | 165 | 160 | 160 | 17,300 |
2010/06/01 | 162 | 162 | 160 | 161 | 16,400 |
2010/05/31 | 161 | 163 | 161 | 161 | 18,500 |
2010/05/28 | 166 | 166 | 160 | 160 | 26,000 |
2010/05/27 | 161 | 161 | 160 | 161 | 40,900 |
2010/05/26 | 165 | 168 | 161 | 161 | 54,300 |
2010/05/25 | 169 | 169 | 166 | 168 | 23,000 |
2010/05/24 | 172 | 173 | 167 | 170 | 40,800 |
2010/05/21 | 175 | 176 | 170 | 172 | 39,700 |
2010/05/20 | 175 | 180 | 175 | 180 | 13,400 |
2010/05/19 | 179 | 180 | 173 | 179 | 37,900 |
2010/05/18 | 180 | 181 | 175 | 179 | 76,500 |
2010/05/17 | 182 | 183 | 178 | 182 | 53,800 |
2010/05/14 | 180 | 182 | 178 | 179 | 23,400 |
2010/05/13 | 183 | 185 | 180 | 181 | 21,600 |
2010/05/12 | 180 | 190 | 180 | 184 | 14,200 |
2010/05/11 | 190 | 190 | 179 | 180 | 15,300 |
2010/05/10 | 177 | 185 | 177 | 185 | 15,800 |
2010/05/07 | 178 | 179 | 175 | 177 | 25,600 |
2010/05/06 | 189 | 189 | 165 | 183 | 27,400 |
2010/04/30 | 192 | 193 | 191 | 192 | 13,400 |
2010/04/28 | 195 | 195 | 190 | 190 | 29,200 |
2010/04/27 | 197 | 199 | 195 | 196 | 11,200 |
2010/04/26 | 199 | 201 | 191 | 199 | 45,900 |
2010/04/23 | 192 | 199 | 192 | 197 | 25,900 |
2010/04/22 | 198 | 198 | 192 | 194 | 21,000 |
2010/04/21 | 198 | 200 | 191 | 200 | 27,800 |
2010/04/20 | 192 | 194 | 192 | 194 | 8,400 |
2010/04/19 | 191 | 198 | 191 | 194 | 52,100 |
2010/04/16 | 198 | 200 | 189 | 196 | 59,200 |
2010/04/15 | 199 | 202 | 195 | 200 | 53,800 |
2010/04/14 | 195 | 201 | 191 | 195 | 32,600 |
2010/04/13 | 200 | 202 | 195 | 198 | 44,500 |
2010/04/12 | 203 | 204 | 198 | 199 | 49,700 |
2010/04/09 | 186 | 193 | 186 | 193 | 16,000 |
2010/04/08 | 187 | 190 | 184 | 187 | 19,300 |
2010/04/07 | 184 | 189 | 182 | 187 | 18,100 |
2010/04/06 | 187 | 187 | 179 | 182 | 24,300 |
2010/04/05 | 189 | 189 | 186 | 188 | 13,300 |
2010/04/02 | 188 | 190 | 186 | 189 | 23,700 |
2010/04/01 | 184 | 186 | 183 | 186 | 22,600 |
2010/03/31 | 180 | 183 | 179 | 183 | 20,800 |
2010/03/30 | 180 | 182 | 179 | 181 | 35,900 |
2010/03/29 | 180 | 184 | 178 | 180 | 29,600 |
2010/03/26 | 177 | 180 | 177 | 180 | 46,200 |
2010/03/25 | 178 | 180 | 177 | 179 | 37,400 |
2010/03/24 | 175 | 178 | 175 | 177 | 10,700 |
2010/03/23 | 176 | 177 | 175 | 175 | 10,500 |
2010/03/19 | 171 | 176 | 170 | 176 | 17,600 |
2010/03/18 | 173 | 175 | 171 | 171 | 71,000 |
2010/03/17 | 180 | 180 | 173 | 175 | 82,700 |
2010/03/16 | 180 | 183 | 175 | 179 | 28,100 |
2010/03/15 | 180 | 182 | 179 | 180 | 10,100 |
2010/03/12 | 179 | 182 | 178 | 181 | 22,300 |
2010/03/11 | 180 | 183 | 179 | 183 | 6,400 |
2010/03/10 | 185 | 185 | 181 | 181 | 6,200 |
2010/03/09 | 181 | 185 | 181 | 183 | 4,400 |
2010/03/08 | 185 | 186 | 179 | 179 | 6,300 |
2010/03/05 | 179 | 184 | 179 | 183 | 9,100 |
2010/03/04 | 181 | 183 | 178 | 179 | 8,100 |
2010/03/03 | 182 | 184 | 181 | 183 | 3,100 |
2010/03/02 | 185 | 186 | 181 | 186 | 6,800 |
2010/03/01 | 179 | 184 | 179 | 182 | 8,800 |
2010/02/26 | 181 | 182 | 176 | 179 | 38,100 |
2010/02/25 | 181 | 186 | 180 | 186 | 12,100 |
2010/02/24 | 181 | 184 | 181 | 181 | 8,800 |
2010/02/23 | 184 | 186 | 181 | 185 | 18,600 |
2010/02/22 | 182 | 188 | 181 | 186 | 8,700 |
2010/02/19 | 181 | 186 | 181 | 182 | 10,200 |
2010/02/18 | 192 | 192 | 186 | 189 | 38,300 |
2010/02/17 | 184 | 192 | 182 | 192 | 24,900 |
2010/02/16 | 172 | 181 | 172 | 179 | 9,700 |
2010/02/15 | 170 | 171 | 169 | 171 | 3,600 |
2010/02/12 | 168 | 172 | 168 | 168 | 6,000 |
2010/02/10 | 171 | 171 | 167 | 167 | 10,300 |
2010/02/09 | 175 | 176 | 171 | 171 | 5,700 |
2010/02/08 | 176 | 177 | 175 | 175 | 3,900 |
2010/02/05 | 180 | 182 | 176 | 177 | 6,800 |
2010/02/04 | 182 | 183 | 180 | 180 | 4,100 |
2010/02/03 | 182 | 184 | 179 | 179 | 11,000 |
2010/02/02 | 184 | 184 | 180 | 181 | 6,500 |
2010/02/01 | 185 | 185 | 175 | 181 | 14,900 |
2010/01/29 | 186 | 187 | 184 | 185 | 13,300 |
2010/01/28 | 186 | 189 | 186 | 188 | 19,700 |
2010/01/27 | 187 | 190 | 186 | 186 | 21,000 |
2010/01/26 | 198 | 198 | 195 | 195 | 25,500 |
2010/01/25 | 195 | 203 | 195 | 201 | 17,900 |
2010/01/22 | 196 | 197 | 193 | 197 | 12,900 |
2010/01/21 | 195 | 198 | 194 | 197 | 8,700 |
2010/01/20 | 196 | 197 | 195 | 196 | 4,900 |
2010/01/19 | 198 | 200 | 196 | 199 | 3,900 |
2010/01/18 | 200 | 201 | 196 | 200 | 42,100 |
2010/01/15 | 197 | 200 | 196 | 199 | 37,800 |
2010/01/14 | 198 | 199 | 195 | 199 | 8,100 |
2010/01/13 | 197 | 199 | 197 | 198 | 11,900 |
2010/01/12 | 194 | 198 | 193 | 197 | 8,500 |
2010/01/08 | 194 | 195 | 193 | 195 | 4,300 |
2010/01/07 | 194 | 195 | 191 | 194 | 3,400 |
2010/01/06 | 195 | 195 | 193 | 195 | 4,800 |
2010/01/05 | 194 | 196 | 192 | 192 | 7,600 |
2010/01/04 | 192 | 194 | 191 | 193 | 9,800 |