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 |
---|---|---|---|---|---|
2011/12/30 | 192 | 195 | 189 | 195 | 18,600 |
2011/12/29 | 193 | 194 | 192 | 192 | 4,300 |
2011/12/28 | 194 | 196 | 191 | 193 | 20,100 |
2011/12/27 | 193 | 199 | 193 | 195 | 20,100 |
2011/12/26 | 199 | 199 | 194 | 194 | 31,300 |
2011/12/22 | 196 | 199 | 196 | 199 | 41,500 |
2011/12/21 | 202 | 203 | 198 | 198 | 38,300 |
2011/12/20 | 205 | 205 | 198 | 203 | 54,500 |
2011/12/19 | 197 | 201 | 195 | 197 | 55,800 |
2011/12/16 | 196 | 199 | 195 | 197 | 25,900 |
2011/12/15 | 197 | 197 | 194 | 196 | 40,600 |
2011/12/14 | 201 | 204 | 196 | 198 | 48,600 |
2011/12/13 | 199 | 206 | 199 | 203 | 32,600 |
2011/12/12 | 205 | 208 | 198 | 199 | 37,600 |
2011/12/09 | 203 | 225 | 199 | 202 | 415,000 |
2011/12/08 | 199 | 201 | 198 | 201 | 42,400 |
2011/12/07 | 203 | 203 | 198 | 198 | 23,200 |
2011/12/06 | 203 | 203 | 195 | 198 | 43,500 |
2011/12/05 | 193 | 204 | 193 | 203 | 100,900 |
2011/12/02 | 189 | 193 | 189 | 193 | 15,800 |
2011/12/01 | 191 | 192 | 186 | 192 | 39,100 |
2011/11/30 | 189 | 189 | 186 | 188 | 14,500 |
2011/11/29 | 190 | 191 | 187 | 190 | 30,300 |
2011/11/28 | 188 | 191 | 185 | 186 | 27,600 |
2011/11/25 | 189 | 191 | 188 | 188 | 47,200 |
2011/11/24 | 192 | 194 | 188 | 194 | 55,900 |
2011/11/22 | 194 | 195 | 191 | 194 | 27,800 |
2011/11/21 | 200 | 207 | 195 | 199 | 80,600 |
2011/11/18 | 188 | 195 | 188 | 193 | 55,300 |
2011/11/17 | 185 | 194 | 185 | 193 | 38,800 |
2011/11/16 | 192 | 194 | 184 | 184 | 37,200 |
2011/11/15 | 196 | 196 | 191 | 192 | 22,100 |
2011/11/14 | 196 | 196 | 192 | 194 | 22,600 |
2011/11/11 | 185 | 191 | 185 | 191 | 33,300 |
2011/11/10 | 187 | 190 | 186 | 190 | 50,300 |
2011/11/09 | 194 | 194 | 189 | 192 | 39,800 |
2011/11/08 | 201 | 201 | 192 | 192 | 23,700 |
2011/11/07 | 204 | 204 | 194 | 199 | 76,000 |
2011/11/04 | 198 | 203 | 197 | 200 | 70,700 |
2011/11/02 | 197 | 199 | 192 | 194 | 138,100 |
2011/11/01 | 205 | 212 | 202 | 202 | 212,300 |
2011/10/31 | 191 | 230 | 190 | 209 | 999,700 |
2011/10/28 | 187 | 194 | 186 | 194 | 94,200 |
2011/10/27 | 182 | 200 | 182 | 185 | 232,300 |
2011/10/26 | 181 | 182 | 179 | 179 | 33,800 |
2011/10/25 | 183 | 183 | 179 | 182 | 33,700 |
2011/10/24 | 179 | 180 | 177 | 180 | 26,600 |
2011/10/21 | 178 | 179 | 175 | 177 | 26,800 |
2011/10/20 | 177 | 181 | 177 | 177 | 45,400 |
2011/10/19 | 185 | 185 | 180 | 181 | 35,300 |
2011/10/18 | 182 | 182 | 175 | 181 | 57,100 |
2011/10/17 | 188 | 188 | 180 | 184 | 40,300 |
2011/10/14 | 186 | 190 | 180 | 183 | 65,900 |
2011/10/13 | 174 | 186 | 174 | 185 | 134,700 |
2011/10/12 | 175 | 176 | 172 | 174 | 34,600 |
2011/10/11 | 172 | 177 | 172 | 176 | 35,900 |
2011/10/07 | 170 | 177 | 170 | 172 | 36,800 |
2011/10/06 | 175 | 175 | 170 | 173 | 35,100 |
2011/10/05 | 176 | 179 | 171 | 171 | 21,900 |
2011/10/04 | 180 | 180 | 176 | 176 | 18,400 |
2011/10/03 | 180 | 184 | 179 | 180 | 23,600 |
2011/09/30 | 188 | 189 | 184 | 185 | 26,000 |
2011/09/29 | 187 | 187 | 181 | 186 | 33,500 |
2011/09/28 | 187 | 189 | 183 | 187 | 44,800 |
2011/09/27 | 184 | 188 | 171 | 180 | 119,500 |
2011/09/26 | 197 | 201 | 175 | 184 | 130,800 |
2011/09/22 | 192 | 194 | 190 | 192 | 97,600 |
2011/09/21 | 204 | 219 | 196 | 197 | 680,700 |
2011/09/20 | 197 | 198 | 191 | 191 | 70,000 |
2011/09/16 | 200 | 200 | 198 | 199 | 36,200 |
2011/09/15 | 197 | 203 | 197 | 199 | 29,800 |
2011/09/14 | 201 | 202 | 196 | 196 | 25,900 |
2011/09/13 | 202 | 203 | 198 | 202 | 67,500 |
2011/09/12 | 203 | 207 | 200 | 202 | 54,600 |
2011/09/09 | 207 | 209 | 205 | 206 | 53,200 |
2011/09/08 | 207 | 215 | 206 | 209 | 64,900 |
2011/09/07 | 209 | 211 | 207 | 207 | 24,200 |
2011/09/06 | 211 | 213 | 205 | 209 | 69,000 |
2011/09/05 | 213 | 214 | 211 | 211 | 53,200 |
2011/09/02 | 214 | 215 | 213 | 214 | 34,500 |
2011/09/01 | 214 | 215 | 213 | 215 | 88,000 |
2011/08/31 | 216 | 217 | 213 | 215 | 56,600 |
2011/08/30 | 215 | 218 | 215 | 217 | 43,500 |
2011/08/29 | 218 | 218 | 213 | 214 | 55,000 |
2011/08/26 | 210 | 216 | 210 | 214 | 60,900 |
2011/08/25 | 221 | 221 | 213 | 218 | 91,700 |
2011/08/24 | 220 | 220 | 212 | 214 | 85,300 |
2011/08/23 | 209 | 233 | 206 | 215 | 552,700 |
2011/08/22 | 208 | 210 | 205 | 205 | 72,500 |
2011/08/19 | 215 | 215 | 211 | 212 | 70,400 |
2011/08/18 | 220 | 221 | 215 | 216 | 72,700 |
2011/08/17 | 219 | 221 | 217 | 220 | 37,900 |
2011/08/16 | 222 | 222 | 217 | 219 | 77,700 |
2011/08/15 | 221 | 222 | 216 | 220 | 77,100 |
2011/08/12 | 222 | 226 | 215 | 217 | 159,100 |
2011/08/11 | 210 | 225 | 210 | 219 | 219,500 |
2011/08/10 | 237 | 237 | 221 | 221 | 275,100 |
2011/08/09 | 222 | 223 | 205 | 218 | 347,800 |
2011/08/08 | 215 | 253 | 211 | 230 | 1,645,500 |
2011/08/05 | 240 | 244 | 212 | 220 | 1,202,000 |
2011/08/04 | 200 | 249 | 200 | 249 | 2,314,400 |
2011/08/03 | 207 | 207 | 193 | 199 | 162,600 |
2011/08/02 | 223 | 223 | 213 | 214 | 94,700 |
2011/08/01 | 219 | 223 | 218 | 221 | 59,900 |
2011/07/29 | 219 | 222 | 219 | 219 | 75,700 |
2011/07/28 | 230 | 231 | 215 | 221 | 217,100 |
2011/07/27 | 233 | 233 | 230 | 230 | 65,500 |
2011/07/26 | 231 | 234 | 231 | 231 | 53,400 |
2011/07/25 | 233 | 233 | 230 | 233 | 74,000 |
2011/07/22 | 235 | 237 | 232 | 234 | 113,900 |
2011/07/21 | 238 | 246 | 232 | 233 | 275,100 |
2011/07/20 | 238 | 240 | 234 | 237 | 90,000 |
2011/07/19 | 236 | 242 | 236 | 238 | 73,800 |
2011/07/15 | 237 | 243 | 237 | 240 | 117,300 |
2011/07/14 | 243 | 255 | 236 | 237 | 452,700 |
2011/07/13 | 234 | 238 | 234 | 236 | 70,200 |
2011/07/12 | 235 | 240 | 235 | 237 | 79,400 |
2011/07/11 | 239 | 243 | 235 | 240 | 67,900 |
2011/07/08 | 244 | 244 | 231 | 237 | 174,700 |
2011/07/07 | 245 | 247 | 241 | 243 | 211,100 |
2011/07/06 | 231 | 255 | 231 | 250 | 911,700 |
2011/07/05 | 233 | 234 | 231 | 232 | 83,000 |
2011/07/04 | 238 | 238 | 234 | 234 | 99,600 |
2011/07/01 | 231 | 239 | 231 | 236 | 197,400 |
2011/06/30 | 237 | 239 | 230 | 233 | 173,400 |
2011/06/29 | 238 | 242 | 235 | 238 | 302,500 |
2011/06/28 | 246 | 249 | 231 | 234 | 564,200 |
2011/06/27 | 246 | 268 | 245 | 250 | 950,500 |
2011/06/24 | 262 | 269 | 245 | 247 | 1,265,100 |
2011/06/23 | 224 | 273 | 224 | 265 | 3,321,600 |
2011/06/22 | 225 | 228 | 223 | 225 | 89,500 |
2011/06/21 | 225 | 225 | 222 | 225 | 47,300 |
2011/06/20 | 221 | 224 | 221 | 222 | 75,400 |
2011/06/17 | 224 | 227 | 221 | 224 | 119,400 |
2011/06/16 | 225 | 233 | 222 | 227 | 99,000 |
2011/06/15 | 232 | 238 | 224 | 229 | 188,800 |
2011/06/14 | 221 | 235 | 219 | 232 | 162,000 |
2011/06/13 | 225 | 225 | 221 | 223 | 69,800 |
2011/06/10 | 226 | 231 | 220 | 225 | 227,700 |
2011/06/09 | 239 | 239 | 231 | 231 | 107,200 |
2011/06/08 | 234 | 238 | 232 | 238 | 134,300 |
2011/06/07 | 241 | 245 | 233 | 235 | 302,400 |
2011/06/06 | 240 | 252 | 230 | 241 | 725,800 |
2011/06/03 | 272 | 279 | 232 | 235 | 2,036,300 |
2011/06/02 | 216 | 252 | 215 | 249 | 1,840,900 |
2011/06/01 | 227 | 227 | 211 | 216 | 196,300 |
2011/05/31 | 221 | 227 | 221 | 223 | 197,400 |
2011/05/30 | 236 | 237 | 221 | 227 | 299,500 |
2011/05/27 | 241 | 257 | 227 | 228 | 634,600 |
2011/05/26 | 257 | 285 | 245 | 247 | 3,058,800 |
2011/05/25 | 218 | 244 | 218 | 244 | 2,480,800 |
2011/05/24 | 188 | 230 | 188 | 210 | 2,129,900 |
2011/05/23 | 196 | 196 | 181 | 184 | 162,400 |
2011/05/20 | 205 | 210 | 195 | 195 | 166,100 |
2011/05/19 | 206 | 218 | 204 | 209 | 223,300 |
2011/05/18 | 194 | 212 | 191 | 212 | 447,500 |
2011/05/17 | 207 | 209 | 190 | 197 | 287,200 |
2011/05/16 | 223 | 228 | 206 | 208 | 202,000 |
2011/05/13 | 241 | 242 | 219 | 219 | 381,300 |
2011/05/12 | 232 | 248 | 224 | 240 | 674,200 |
2011/05/11 | 241 | 242 | 233 | 233 | 315,600 |
2011/05/10 | 227 | 245 | 226 | 243 | 824,500 |
2011/05/09 | 229 | 232 | 225 | 227 | 248,300 |
2011/05/06 | 236 | 250 | 230 | 232 | 1,001,500 |
2011/05/02 | 232 | 235 | 221 | 229 | 321,200 |
2011/04/28 | 241 | 241 | 230 | 235 | 316,900 |
2011/04/27 | 251 | 253 | 235 | 240 | 892,600 |
2011/04/26 | 247 | 273 | 239 | 259 | 2,828,400 |
2011/04/25 | 260 | 266 | 236 | 247 | 1,111,000 |
2011/04/22 | 261 | 261 | 234 | 241 | 1,458,700 |
2011/04/21 | 291 | 291 | 250 | 262 | 1,281,700 |
2011/04/20 | 294 | 314 | 280 | 283 | 2,207,600 |
2011/04/19 | 278 | 324 | 277 | 289 | 4,235,300 |
2011/04/18 | 238 | 306 | 237 | 285 | 6,745,200 |
2011/04/15 | 270 | 278 | 231 | 245 | 2,687,100 |
2011/04/14 | 279 | 310 | 270 | 286 | 5,934,600 |
2011/04/13 | 176 | 231 | 170 | 231 | 11,297,300 |
2011/04/12 | 146 | 181 | 143 | 181 | 9,214,200 |
2011/04/11 | 109 | 151 | 106 | 131 | 5,065,400 |
2011/04/08 | 98 | 129 | 97 | 104 | 3,139,900 |
2011/04/07 | 102 | 104 | 99 | 99 | 14,000 |
2011/04/06 | 107 | 107 | 99 | 100 | 25,900 |
2011/04/05 | 107 | 109 | 103 | 106 | 32,600 |
2011/04/04 | 106 | 107 | 105 | 107 | 24,400 |
2011/04/01 | 106 | 106 | 103 | 104 | 18,100 |
2011/03/31 | 107 | 107 | 101 | 107 | 81,500 |
2011/03/30 | 100 | 118 | 100 | 108 | 177,800 |
2011/03/29 | 95 | 100 | 95 | 100 | 59,700 |
2011/03/28 | 103 | 107 | 91 | 97 | 69,800 |
2011/03/25 | 105 | 109 | 103 | 103 | 57,100 |
2011/03/24 | 100 | 105 | 99 | 105 | 53,800 |
2011/03/23 | 98 | 103 | 98 | 102 | 43,300 |
2011/03/22 | 106 | 106 | 99 | 103 | 124,400 |
2011/03/18 | 91 | 91 | 86 | 91 | 75,400 |
2011/03/17 | 80 | 85 | 75 | 84 | 165,300 |
2011/03/16 | 83 | 85 | 81 | 82 | 107,600 |
2011/03/15 | 99 | 99 | 71 | 83 | 114,900 |
2011/03/14 | 100 | 110 | 100 | 100 | 117,100 |
2011/03/11 | 121 | 124 | 120 | 121 | 96,200 |
2011/03/10 | 122 | 123 | 121 | 121 | 26,200 |
2011/03/09 | 122 | 123 | 121 | 121 | 55,500 |
2011/03/08 | 122 | 124 | 121 | 122 | 73,600 |
2011/03/07 | 121 | 123 | 120 | 122 | 111,900 |
2011/03/04 | 123 | 124 | 122 | 123 | 16,200 |
2011/03/03 | 122 | 123 | 122 | 123 | 22,100 |
2011/03/02 | 122 | 123 | 122 | 122 | 34,000 |
2011/03/01 | 123 | 125 | 122 | 122 | 36,300 |
2011/02/28 | 123 | 124 | 122 | 123 | 29,000 |
2011/02/25 | 124 | 124 | 122 | 123 | 31,100 |
2011/02/24 | 123 | 124 | 122 | 123 | 36,000 |
2011/02/23 | 123 | 124 | 122 | 122 | 49,200 |
2011/02/22 | 124 | 126 | 123 | 123 | 29,800 |
2011/02/21 | 124 | 124 | 122 | 124 | 56,900 |
2011/02/18 | 121 | 123 | 121 | 121 | 99,600 |
2011/02/17 | 123 | 124 | 122 | 123 | 61,500 |
2011/02/16 | 122 | 123 | 122 | 122 | 59,300 |
2011/02/15 | 125 | 125 | 121 | 122 | 54,700 |
2011/02/14 | 121 | 127 | 121 | 124 | 101,600 |
2011/02/10 | 121 | 124 | 121 | 121 | 58,800 |
2011/02/09 | 122 | 124 | 122 | 124 | 17,400 |
2011/02/08 | 122 | 124 | 122 | 123 | 18,200 |
2011/02/07 | 122 | 124 | 121 | 122 | 41,500 |
2011/02/04 | 124 | 124 | 123 | 123 | 4,800 |
2011/02/03 | 123 | 124 | 122 | 124 | 15,400 |
2011/02/02 | 125 | 125 | 122 | 123 | 14,600 |
2011/02/01 | 121 | 122 | 121 | 121 | 30,000 |
2011/01/31 | 124 | 124 | 122 | 123 | 18,600 |
2011/01/28 | 127 | 127 | 124 | 124 | 17,800 |
2011/01/27 | 126 | 128 | 126 | 127 | 11,500 |
2011/01/26 | 126 | 128 | 126 | 126 | 37,000 |
2011/01/25 | 128 | 130 | 128 | 130 | 22,800 |
2011/01/24 | 127 | 128 | 127 | 128 | 9,800 |
2011/01/21 | 130 | 130 | 126 | 126 | 23,800 |
2011/01/20 | 132 | 133 | 130 | 130 | 22,700 |
2011/01/19 | 133 | 133 | 131 | 132 | 28,000 |
2011/01/18 | 129 | 130 | 128 | 130 | 63,600 |
2011/01/17 | 132 | 132 | 130 | 131 | 60,100 |
2011/01/14 | 130 | 131 | 128 | 130 | 26,200 |
2011/01/13 | 129 | 130 | 129 | 130 | 24,900 |
2011/01/12 | 128 | 129 | 128 | 128 | 23,800 |
2011/01/11 | 128 | 128 | 126 | 128 | 51,900 |
2011/01/07 | 131 | 131 | 128 | 129 | 8,600 |
2011/01/06 | 131 | 131 | 128 | 130 | 19,800 |
2011/01/05 | 130 | 130 | 128 | 129 | 9,100 |
2011/01/04 | 127 | 130 | 126 | 129 | 26,900 |