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 |
---|---|---|---|---|---|
2013/12/30 | 577 | 592 | 567 | 581 | 63,500 |
2013/12/27 | 551 | 568 | 545 | 567 | 78,700 |
2013/12/26 | 519 | 554 | 512 | 548 | 81,500 |
2013/12/25 | 509 | 519 | 509 | 514 | 62,000 |
2013/12/24 | 527 | 527 | 510 | 515 | 179,900 |
2013/12/20 | 529 | 530 | 520 | 528 | 46,900 |
2013/12/19 | 534 | 537 | 520 | 529 | 93,700 |
2013/12/18 | 532 | 541 | 524 | 534 | 75,000 |
2013/12/17 | 546 | 549 | 521 | 537 | 105,600 |
2013/12/16 | 556 | 556 | 535 | 544 | 36,600 |
2013/12/13 | 557 | 567 | 555 | 562 | 74,200 |
2013/12/12 | 562 | 563 | 559 | 561 | 8,700 |
2013/12/11 | 557 | 564 | 557 | 562 | 17,300 |
2013/12/10 | 562 | 573 | 558 | 562 | 70,800 |
2013/12/09 | 561 | 563 | 554 | 559 | 25,500 |
2013/12/06 | 560 | 563 | 553 | 555 | 45,400 |
2013/12/05 | 574 | 582 | 560 | 561 | 104,400 |
2013/12/04 | 585 | 587 | 573 | 576 | 33,700 |
2013/12/03 | 587 | 598 | 587 | 588 | 60,000 |
2013/12/02 | 581 | 602 | 580 | 595 | 63,300 |
2013/11/29 | 587 | 592 | 585 | 588 | 51,000 |
2013/11/28 | 570 | 596 | 566 | 585 | 154,000 |
2013/11/27 | 563 | 566 | 558 | 566 | 23,500 |
2013/11/26 | 562 | 571 | 557 | 560 | 77,000 |
2013/11/25 | 568 | 575 | 560 | 574 | 51,300 |
2013/11/22 | 569 | 570 | 544 | 567 | 53,900 |
2013/11/21 | 558 | 569 | 555 | 567 | 76,600 |
2013/11/20 | 559 | 559 | 547 | 552 | 58,300 |
2013/11/19 | 560 | 561 | 550 | 555 | 49,000 |
2013/11/18 | 554 | 563 | 550 | 560 | 81,700 |
2013/11/15 | 540 | 545 | 530 | 544 | 55,300 |
2013/11/14 | 522 | 534 | 521 | 533 | 57,500 |
2013/11/13 | 529 | 543 | 520 | 523 | 120,200 |
2013/11/12 | 532 | 547 | 532 | 539 | 51,300 |
2013/11/11 | 560 | 563 | 530 | 542 | 94,600 |
2013/11/08 | 561 | 578 | 559 | 570 | 48,700 |
2013/11/07 | 570 | 570 | 561 | 561 | 13,200 |
2013/11/06 | 570 | 572 | 566 | 572 | 4,800 |
2013/11/05 | 568 | 570 | 556 | 564 | 39,300 |
2013/11/01 | 572 | 572 | 560 | 560 | 32,600 |
2013/10/31 | 569 | 579 | 562 | 569 | 69,300 |
2013/10/30 | 579 | 587 | 570 | 571 | 118,900 |
2013/10/29 | 571 | 583 | 571 | 577 | 80,400 |
2013/10/28 | 562 | 575 | 560 | 570 | 55,500 |
2013/10/25 | 568 | 568 | 558 | 562 | 70,000 |
2013/10/24 | 568 | 571 | 562 | 570 | 57,300 |
2013/10/23 | 556 | 573 | 554 | 568 | 139,800 |
2013/10/22 | 557 | 557 | 549 | 557 | 19,200 |
2013/10/21 | 557 | 557 | 548 | 557 | 33,200 |
2013/10/18 | 557 | 557 | 548 | 556 | 23,400 |
2013/10/17 | 558 | 560 | 556 | 560 | 32,900 |
2013/10/16 | 554 | 556 | 548 | 552 | 10,200 |
2013/10/15 | 557 | 562 | 550 | 557 | 22,000 |
2013/10/11 | 549 | 558 | 540 | 557 | 89,500 |
2013/10/10 | 538 | 547 | 521 | 547 | 58,100 |
2013/10/09 | 518 | 544 | 505 | 537 | 36,700 |
2013/10/08 | 518 | 521 | 512 | 519 | 15,600 |
2013/10/07 | 506 | 524 | 501 | 521 | 35,800 |
2013/10/04 | 520 | 526 | 512 | 513 | 30,000 |
2013/10/03 | 522 | 538 | 522 | 526 | 33,300 |
2013/10/02 | 533 | 538 | 527 | 529 | 36,700 |
2013/10/01 | 534 | 544 | 532 | 538 | 24,400 |
2013/09/30 | 539 | 543 | 539 | 539 | 17,800 |
2013/09/27 | 547 | 554 | 545 | 547 | 28,700 |
2013/09/26 | 548 | 555 | 544 | 553 | 30,200 |
2013/09/25 | 546 | 560 | 538 | 558 | 58,200 |
2013/09/24 | 548 | 555 | 540 | 551 | 48,300 |
2013/09/20 | 554 | 560 | 550 | 560 | 58,600 |
2013/09/19 | 537 | 561 | 532 | 554 | 74,100 |
2013/09/18 | 526 | 542 | 522 | 537 | 52,800 |
2013/09/17 | 514 | 526 | 514 | 525 | 50,700 |
2013/09/13 | 505 | 515 | 502 | 514 | 52,300 |
2013/09/12 | 514 | 515 | 507 | 515 | 14,800 |
2013/09/11 | 512 | 515 | 505 | 511 | 26,200 |
2013/09/10 | 517 | 519 | 506 | 514 | 21,300 |
2013/09/09 | 494 | 520 | 494 | 510 | 45,100 |
2013/09/06 | 491 | 491 | 470 | 486 | 24,100 |
2013/09/05 | 492 | 499 | 485 | 489 | 31,100 |
2013/09/04 | 475 | 498 | 475 | 496 | 48,100 |
2013/09/03 | 471 | 492 | 471 | 483 | 45,800 |
2013/09/02 | 470 | 474 | 467 | 472 | 33,000 |
2013/08/30 | 482 | 487 | 471 | 475 | 43,200 |
2013/08/29 | 479 | 485 | 471 | 483 | 37,200 |
2013/08/28 | 475 | 488 | 469 | 486 | 43,500 |
2013/08/27 | 490 | 499 | 489 | 489 | 18,300 |
2013/08/26 | 487 | 499 | 485 | 487 | 37,300 |
2013/08/23 | 499 | 499 | 485 | 490 | 55,600 |
2013/08/22 | 478 | 485 | 468 | 483 | 47,100 |
2013/08/21 | 495 | 496 | 484 | 485 | 74,900 |
2013/08/20 | 505 | 512 | 493 | 501 | 49,600 |
2013/08/19 | 522 | 522 | 509 | 513 | 30,100 |
2013/08/16 | 517 | 520 | 508 | 518 | 25,000 |
2013/08/15 | 520 | 520 | 512 | 517 | 19,300 |
2013/08/14 | 511 | 521 | 501 | 520 | 40,100 |
2013/08/13 | 514 | 514 | 498 | 509 | 20,500 |
2013/08/12 | 503 | 512 | 496 | 497 | 41,600 |
2013/08/09 | 532 | 532 | 490 | 502 | 124,300 |
2013/08/08 | 531 | 538 | 506 | 530 | 104,600 |
2013/08/07 | 530 | 540 | 529 | 534 | 49,000 |
2013/08/06 | 540 | 543 | 528 | 540 | 34,700 |
2013/08/05 | 545 | 546 | 535 | 536 | 65,500 |
2013/08/02 | 539 | 551 | 528 | 538 | 123,800 |
2013/08/01 | 506 | 535 | 504 | 533 | 162,300 |
2013/07/31 | 535 | 569 | 503 | 504 | 439,000 |
2013/07/30 | 515 | 536 | 508 | 531 | 44,200 |
2013/07/29 | 540 | 545 | 517 | 517 | 75,100 |
2013/07/26 | 536 | 554 | 530 | 536 | 102,800 |
2013/07/25 | 564 | 564 | 543 | 546 | 83,700 |
2013/07/24 | 548 | 579 | 543 | 558 | 213,200 |
2013/07/23 | 529 | 546 | 529 | 544 | 68,600 |
2013/07/22 | 522 | 541 | 515 | 534 | 96,500 |
2013/07/19 | 540 | 540 | 512 | 524 | 145,200 |
2013/07/18 | 560 | 572 | 528 | 541 | 298,700 |
2013/07/17 | 555 | 566 | 539 | 560 | 501,200 |
2013/07/16 | 495 | 555 | 495 | 554 | 802,700 |
2013/07/12 | 494 | 509 | 485 | 492 | 104,200 |
2013/07/11 | 481 | 496 | 480 | 492 | 104,300 |
2013/07/10 | 488 | 496 | 480 | 485 | 91,400 |
2013/07/09 | 476 | 488 | 476 | 484 | 112,600 |
2013/07/08 | 484 | 493 | 473 | 476 | 133,800 |
2013/07/05 | 457 | 504 | 457 | 473 | 264,700 |
2013/07/04 | 462 | 465 | 449 | 463 | 67,800 |
2013/07/03 | 473 | 473 | 458 | 462 | 140,300 |
2013/07/02 | 465 | 476 | 455 | 474 | 166,800 |
2013/07/01 | 480 | 480 | 459 | 464 | 88,200 |
2013/06/28 | 469 | 475 | 462 | 469 | 141,000 |
2013/06/27 | 440 | 458 | 423 | 458 | 127,700 |
2013/06/26 | 455 | 462 | 431 | 435 | 70,300 |
2013/06/25 | 468 | 473 | 443 | 455 | 151,100 |
2013/06/24 | 479 | 482 | 472 | 474 | 96,500 |
2013/06/21 | 480 | 483 | 470 | 482 | 132,800 |
2013/06/20 | 503 | 522 | 472 | 490 | 384,700 |
2013/06/19 | 488 | 499 | 474 | 495 | 257,900 |
2013/06/18 | 468 | 488 | 464 | 473 | 111,300 |
2013/06/17 | 466 | 471 | 452 | 467 | 121,600 |
2013/06/14 | 478 | 488 | 470 | 480 | 228,200 |
2013/06/13 | 461 | 471 | 440 | 470 | 266,900 |
2013/06/12 | 445 | 470 | 440 | 459 | 122,500 |
2013/06/11 | 460 | 480 | 454 | 458 | 293,300 |
2013/06/10 | 429 | 470 | 429 | 461 | 265,200 |
2013/06/07 | 401 | 460 | 398 | 422 | 880,100 |
2013/06/06 | 429 | 432 | 385 | 393 | 406,600 |
2013/06/05 | 433 | 460 | 433 | 443 | 199,100 |
2013/06/04 | 421 | 435 | 410 | 433 | 192,800 |
2013/06/03 | 436 | 442 | 421 | 424 | 160,000 |
2013/05/31 | 469 | 478 | 436 | 452 | 208,600 |
2013/05/30 | 480 | 503 | 443 | 453 | 881,600 |
2013/05/29 | 450 | 485 | 445 | 469 | 268,800 |
2013/05/28 | 435 | 510 | 435 | 456 | 427,700 |
2013/05/27 | 460 | 460 | 424 | 444 | 211,000 |
2013/05/24 | 420 | 462 | 420 | 458 | 415,000 |
2013/05/23 | 433 | 447 | 410 | 414 | 311,900 |
2013/05/22 | 437 | 439 | 425 | 427 | 150,100 |
2013/05/21 | 425 | 437 | 425 | 435 | 138,900 |
2013/05/20 | 423 | 433 | 420 | 425 | 144,200 |
2013/05/17 | 405 | 419 | 404 | 419 | 85,700 |
2013/05/16 | 417 | 425 | 395 | 403 | 262,500 |
2013/05/15 | 438 | 446 | 410 | 425 | 301,600 |
2013/05/14 | 416 | 435 | 416 | 434 | 421,600 |
2013/05/13 | 412 | 435 | 395 | 410 | 568,200 |
2013/05/10 | 390 | 425 | 381 | 404 | 735,600 |
2013/05/09 | 410 | 413 | 389 | 393 | 282,300 |
2013/05/08 | 414 | 425 | 409 | 410 | 209,000 |
2013/05/07 | 420 | 425 | 417 | 420 | 72,900 |
2013/05/02 | 415 | 415 | 408 | 412 | 57,800 |
2013/05/01 | 417 | 419 | 412 | 413 | 51,600 |
2013/04/30 | 412 | 425 | 412 | 417 | 102,200 |
2013/04/26 | 436 | 436 | 408 | 412 | 225,200 |
2013/04/25 | 416 | 435 | 416 | 435 | 169,100 |
2013/04/24 | 421 | 421 | 414 | 416 | 110,900 |
2013/04/23 | 416 | 420 | 411 | 413 | 114,800 |
2013/04/22 | 421 | 425 | 411 | 414 | 109,500 |
2013/04/19 | 415 | 421 | 411 | 417 | 97,500 |
2013/04/18 | 415 | 415 | 406 | 407 | 140,600 |
2013/04/17 | 411 | 417 | 408 | 414 | 126,200 |
2013/04/16 | 414 | 415 | 404 | 409 | 238,900 |
2013/04/15 | 437 | 441 | 411 | 422 | 133,800 |
2013/04/12 | 433 | 440 | 430 | 437 | 71,700 |
2013/04/11 | 439 | 447 | 433 | 435 | 97,400 |
2013/04/10 | 438 | 449 | 437 | 438 | 94,900 |
2013/04/09 | 442 | 445 | 433 | 436 | 137,600 |
2013/04/08 | 432 | 451 | 425 | 444 | 324,900 |
2013/04/05 | 431 | 442 | 415 | 416 | 202,900 |
2013/04/04 | 417 | 430 | 412 | 429 | 338,100 |
2013/04/03 | 391 | 415 | 391 | 410 | 166,600 |
2013/04/02 | 368 | 401 | 363 | 388 | 141,000 |
2013/04/01 | 404 | 422 | 380 | 384 | 398,300 |
2013/03/29 | 396 | 406 | 386 | 390 | 160,900 |
2013/03/28 | 393 | 398 | 383 | 394 | 97,000 |
2013/03/27 | 400 | 408 | 392 | 401 | 100,500 |
2013/03/26 | 393 | 408 | 385 | 401 | 295,200 |
2013/03/25 | 380 | 393 | 369 | 385 | 193,700 |
2013/03/22 | 400 | 400 | 377 | 378 | 150,100 |
2013/03/21 | 380 | 397 | 380 | 394 | 213,000 |
2013/03/19 | 372 | 375 | 359 | 370 | 85,800 |
2013/03/18 | 352 | 370 | 351 | 368 | 164,100 |
2013/03/15 | 368 | 372 | 359 | 359 | 123,200 |
2013/03/14 | 350 | 389 | 348 | 368 | 607,200 |
2013/03/13 | 340 | 345 | 338 | 342 | 63,100 |
2013/03/12 | 347 | 349 | 332 | 341 | 109,600 |
2013/03/11 | 353 | 354 | 342 | 349 | 113,400 |
2013/03/08 | 355 | 358 | 349 | 350 | 136,300 |
2013/03/07 | 360 | 361 | 345 | 350 | 181,900 |
2013/03/06 | 330 | 358 | 330 | 355 | 482,200 |
2013/03/05 | 324 | 328 | 323 | 328 | 60,400 |
2013/03/04 | 324 | 328 | 322 | 325 | 45,600 |
2013/03/01 | 318 | 324 | 318 | 320 | 44,800 |
2013/02/28 | 325 | 325 | 317 | 322 | 47,100 |
2013/02/27 | 322 | 325 | 316 | 318 | 42,000 |
2013/02/26 | 311 | 329 | 311 | 322 | 87,200 |
2013/02/25 | 321 | 322 | 318 | 319 | 47,500 |
2013/02/22 | 320 | 320 | 310 | 316 | 37,800 |
2013/02/21 | 323 | 323 | 316 | 317 | 31,300 |
2013/02/20 | 327 | 328 | 321 | 325 | 47,800 |
2013/02/19 | 313 | 322 | 312 | 320 | 43,300 |
2013/02/18 | 302 | 312 | 301 | 312 | 52,300 |
2013/02/15 | 305 | 307 | 290 | 298 | 100,500 |
2013/02/14 | 312 | 318 | 309 | 310 | 28,100 |
2013/02/13 | 313 | 320 | 310 | 313 | 74,400 |
2013/02/12 | 321 | 323 | 312 | 314 | 60,900 |
2013/02/08 | 327 | 328 | 318 | 320 | 76,700 |
2013/02/07 | 325 | 330 | 325 | 329 | 64,900 |
2013/02/06 | 328 | 334 | 326 | 329 | 89,400 |
2013/02/05 | 326 | 328 | 322 | 326 | 84,200 |
2013/02/04 | 329 | 330 | 326 | 328 | 40,500 |
2013/02/01 | 327 | 331 | 325 | 328 | 56,300 |
2013/01/31 | 328 | 333 | 322 | 329 | 103,900 |
2013/01/30 | 324 | 332 | 322 | 331 | 81,800 |
2013/01/29 | 324 | 335 | 324 | 324 | 142,900 |
2013/01/28 | 332 | 332 | 320 | 327 | 83,100 |
2013/01/25 | 333 | 333 | 325 | 326 | 92,300 |
2013/01/24 | 313 | 330 | 313 | 327 | 126,700 |
2013/01/23 | 321 | 324 | 312 | 313 | 119,400 |
2013/01/22 | 333 | 334 | 321 | 322 | 112,300 |
2013/01/21 | 327 | 335 | 323 | 334 | 160,400 |
2013/01/18 | 317 | 331 | 316 | 320 | 191,700 |
2013/01/17 | 321 | 327 | 308 | 313 | 179,800 |
2013/01/16 | 331 | 331 | 320 | 321 | 111,600 |
2013/01/15 | 334 | 338 | 330 | 330 | 165,100 |
2013/01/11 | 327 | 335 | 323 | 330 | 192,800 |
2013/01/10 | 321 | 324 | 319 | 322 | 110,600 |
2013/01/09 | 323 | 326 | 317 | 321 | 180,700 |
2013/01/08 | 323 | 355 | 321 | 328 | 1,063,200 |
2013/01/07 | 315 | 323 | 313 | 318 | 177,800 |
2013/01/04 | 305 | 317 | 305 | 313 | 260,800 |