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 |
---|---|---|---|---|---|
2014/12/30 | 460 | 462 | 457 | 460 | 18,600 |
2014/12/29 | 452 | 459 | 452 | 459 | 25,300 |
2014/12/26 | 445 | 449 | 444 | 448 | 27,100 |
2014/12/25 | 440 | 444 | 438 | 443 | 41,300 |
2014/12/24 | 433 | 438 | 430 | 437 | 48,500 |
2014/12/22 | 428 | 430 | 428 | 430 | 18,700 |
2014/12/19 | 425 | 430 | 423 | 426 | 30,300 |
2014/12/18 | 420 | 421 | 410 | 419 | 31,000 |
2014/12/17 | 411 | 417 | 410 | 414 | 31,500 |
2014/12/16 | 415 | 416 | 412 | 412 | 24,600 |
2014/12/15 | 418 | 418 | 416 | 416 | 23,900 |
2014/12/12 | 415 | 421 | 415 | 418 | 49,400 |
2014/12/11 | 425 | 428 | 418 | 421 | 26,200 |
2014/12/10 | 425 | 432 | 425 | 426 | 30,100 |
2014/12/09 | 429 | 432 | 429 | 429 | 16,800 |
2014/12/08 | 432 | 433 | 429 | 430 | 22,200 |
2014/12/05 | 429 | 430 | 427 | 430 | 17,800 |
2014/12/04 | 426 | 429 | 425 | 428 | 35,900 |
2014/12/03 | 424 | 426 | 423 | 425 | 29,900 |
2014/12/02 | 424 | 425 | 423 | 424 | 18,300 |
2014/12/01 | 423 | 425 | 422 | 423 | 21,900 |
2014/11/28 | 422 | 428 | 421 | 423 | 16,100 |
2014/11/27 | 423 | 423 | 419 | 419 | 19,300 |
2014/11/26 | 418 | 421 | 417 | 420 | 41,600 |
2014/11/25 | 432 | 435 | 418 | 422 | 70,700 |
2014/11/21 | 438 | 441 | 430 | 431 | 71,500 |
2014/11/20 | 444 | 448 | 442 | 444 | 15,400 |
2014/11/19 | 452 | 452 | 440 | 440 | 66,700 |
2014/11/18 | 446 | 455 | 446 | 451 | 29,100 |
2014/11/17 | 453 | 453 | 446 | 446 | 36,200 |
2014/11/14 | 455 | 455 | 451 | 452 | 24,700 |
2014/11/13 | 450 | 453 | 448 | 451 | 29,800 |
2014/11/12 | 451 | 458 | 450 | 450 | 38,500 |
2014/11/11 | 459 | 459 | 453 | 454 | 45,000 |
2014/11/10 | 460 | 464 | 451 | 452 | 138,700 |
2014/11/07 | 453 | 460 | 436 | 460 | 68,600 |
2014/11/06 | 452 | 455 | 437 | 445 | 24,200 |
2014/11/05 | 447 | 447 | 440 | 447 | 36,900 |
2014/11/04 | 443 | 452 | 439 | 447 | 50,600 |
2014/10/31 | 417 | 434 | 414 | 434 | 53,500 |
2014/10/30 | 412 | 416 | 411 | 413 | 12,500 |
2014/10/29 | 410 | 412 | 407 | 411 | 19,400 |
2014/10/28 | 406 | 409 | 406 | 407 | 4,800 |
2014/10/27 | 403 | 409 | 400 | 409 | 6,900 |
2014/10/24 | 409 | 409 | 403 | 403 | 17,900 |
2014/10/23 | 402 | 404 | 400 | 401 | 8,000 |
2014/10/22 | 394 | 406 | 394 | 406 | 10,100 |
2014/10/21 | 407 | 407 | 394 | 394 | 17,000 |
2014/10/20 | 401 | 402 | 394 | 402 | 21,700 |
2014/10/17 | 392 | 396 | 387 | 387 | 17,300 |
2014/10/16 | 396 | 399 | 391 | 391 | 20,200 |
2014/10/15 | 400 | 404 | 399 | 404 | 9,900 |
2014/10/14 | 400 | 404 | 399 | 399 | 16,300 |
2014/10/10 | 410 | 410 | 404 | 408 | 32,700 |
2014/10/09 | 425 | 425 | 416 | 418 | 13,100 |
2014/10/08 | 418 | 425 | 418 | 422 | 17,200 |
2014/10/07 | 438 | 439 | 429 | 429 | 14,400 |
2014/10/06 | 435 | 439 | 433 | 437 | 7,700 |
2014/10/03 | 426 | 432 | 426 | 429 | 8,200 |
2014/10/02 | 437 | 437 | 426 | 426 | 22,500 |
2014/10/01 | 450 | 452 | 444 | 446 | 18,700 |
2014/09/30 | 456 | 456 | 447 | 451 | 14,400 |
2014/09/29 | 454 | 462 | 449 | 460 | 35,400 |
2014/09/26 | 445 | 453 | 445 | 449 | 17,200 |
2014/09/25 | 454 | 454 | 445 | 454 | 23,800 |
2014/09/24 | 448 | 450 | 446 | 450 | 10,000 |
2014/09/22 | 453 | 453 | 448 | 449 | 7,600 |
2014/09/19 | 450 | 451 | 443 | 451 | 19,500 |
2014/09/18 | 445 | 449 | 442 | 449 | 21,000 |
2014/09/17 | 451 | 451 | 434 | 444 | 23,400 |
2014/09/16 | 449 | 451 | 445 | 448 | 27,200 |
2014/09/12 | 450 | 451 | 446 | 447 | 47,700 |
2014/09/11 | 445 | 446 | 443 | 446 | 10,400 |
2014/09/10 | 442 | 444 | 442 | 443 | 10,500 |
2014/09/09 | 445 | 445 | 443 | 443 | 7,800 |
2014/09/08 | 445 | 445 | 438 | 442 | 10,000 |
2014/09/05 | 446 | 446 | 437 | 438 | 23,600 |
2014/09/04 | 446 | 446 | 441 | 442 | 6,400 |
2014/09/03 | 447 | 447 | 442 | 446 | 18,500 |
2014/09/02 | 433 | 446 | 433 | 445 | 38,000 |
2014/09/01 | 442 | 442 | 433 | 438 | 34,300 |
2014/08/29 | 446 | 446 | 442 | 444 | 17,600 |
2014/08/28 | 447 | 447 | 444 | 446 | 5,700 |
2014/08/27 | 444 | 447 | 444 | 447 | 6,900 |
2014/08/26 | 448 | 450 | 442 | 442 | 36,300 |
2014/08/25 | 441 | 444 | 440 | 444 | 15,000 |
2014/08/22 | 441 | 445 | 440 | 441 | 8,300 |
2014/08/21 | 441 | 445 | 439 | 445 | 21,200 |
2014/08/20 | 439 | 442 | 437 | 442 | 14,300 |
2014/08/19 | 435 | 440 | 434 | 439 | 24,400 |
2014/08/18 | 428 | 434 | 428 | 432 | 37,400 |
2014/08/15 | 427 | 427 | 424 | 425 | 19,700 |
2014/08/14 | 425 | 430 | 425 | 427 | 8,600 |
2014/08/13 | 419 | 429 | 419 | 422 | 20,600 |
2014/08/12 | 419 | 420 | 411 | 419 | 18,000 |
2014/08/11 | 414 | 422 | 408 | 415 | 19,200 |
2014/08/08 | 408 | 409 | 402 | 402 | 16,000 |
2014/08/07 | 415 | 417 | 406 | 416 | 26,900 |
2014/08/06 | 420 | 420 | 412 | 413 | 35,100 |
2014/08/05 | 422 | 428 | 420 | 420 | 15,800 |
2014/08/04 | 426 | 428 | 425 | 425 | 9,900 |
2014/08/01 | 426 | 431 | 423 | 428 | 19,100 |
2014/07/31 | 426 | 433 | 426 | 427 | 29,300 |
2014/07/30 | 426 | 432 | 426 | 429 | 11,700 |
2014/07/29 | 426 | 430 | 420 | 429 | 40,600 |
2014/07/28 | 430 | 430 | 425 | 425 | 11,200 |
2014/07/25 | 429 | 432 | 424 | 430 | 34,900 |
2014/07/24 | 420 | 420 | 414 | 419 | 35,100 |
2014/07/23 | 425 | 426 | 423 | 423 | 12,200 |
2014/07/22 | 430 | 430 | 423 | 427 | 26,500 |
2014/07/18 | 424 | 425 | 420 | 422 | 27,000 |
2014/07/17 | 422 | 426 | 422 | 423 | 18,500 |
2014/07/16 | 426 | 429 | 419 | 422 | 32,600 |
2014/07/15 | 423 | 429 | 420 | 427 | 31,300 |
2014/07/14 | 430 | 433 | 423 | 429 | 24,100 |
2014/07/11 | 425 | 432 | 425 | 429 | 17,400 |
2014/07/10 | 437 | 437 | 430 | 431 | 23,800 |
2014/07/09 | 433 | 441 | 432 | 436 | 43,300 |
2014/07/08 | 454 | 455 | 448 | 449 | 17,600 |
2014/07/07 | 459 | 459 | 442 | 454 | 20,300 |
2014/07/04 | 460 | 460 | 455 | 455 | 19,700 |
2014/07/03 | 448 | 459 | 448 | 455 | 28,700 |
2014/07/02 | 451 | 458 | 451 | 455 | 17,400 |
2014/07/01 | 447 | 453 | 447 | 451 | 18,900 |
2014/06/30 | 449 | 454 | 444 | 449 | 33,100 |
2014/06/27 | 450 | 453 | 435 | 444 | 31,300 |
2014/06/26 | 445 | 454 | 445 | 451 | 29,400 |
2014/06/25 | 451 | 452 | 446 | 448 | 27,600 |
2014/06/24 | 455 | 458 | 448 | 454 | 23,900 |
2014/06/23 | 456 | 456 | 445 | 452 | 24,500 |
2014/06/20 | 453 | 458 | 450 | 451 | 23,700 |
2014/06/19 | 458 | 468 | 451 | 457 | 62,200 |
2014/06/18 | 455 | 462 | 454 | 460 | 23,300 |
2014/06/17 | 448 | 455 | 441 | 455 | 31,200 |
2014/06/16 | 455 | 457 | 446 | 448 | 17,400 |
2014/06/13 | 449 | 453 | 443 | 451 | 41,400 |
2014/06/12 | 441 | 450 | 441 | 449 | 4,800 |
2014/06/11 | 438 | 453 | 438 | 448 | 16,900 |
2014/06/10 | 447 | 449 | 444 | 445 | 11,700 |
2014/06/09 | 440 | 452 | 440 | 447 | 11,200 |
2014/06/06 | 440 | 447 | 440 | 444 | 20,000 |
2014/06/05 | 444 | 446 | 439 | 443 | 14,700 |
2014/06/04 | 443 | 448 | 441 | 441 | 9,500 |
2014/06/03 | 450 | 453 | 435 | 442 | 46,700 |
2014/06/02 | 448 | 455 | 435 | 455 | 68,400 |
2014/05/30 | 430 | 434 | 427 | 428 | 12,600 |
2014/05/29 | 428 | 437 | 428 | 430 | 12,800 |
2014/05/28 | 436 | 436 | 426 | 426 | 14,500 |
2014/05/27 | 445 | 445 | 429 | 433 | 22,300 |
2014/05/26 | 417 | 436 | 402 | 436 | 81,100 |
2014/05/23 | 412 | 412 | 394 | 408 | 74,100 |
2014/05/22 | 405 | 413 | 395 | 409 | 50,700 |
2014/05/21 | 396 | 400 | 390 | 398 | 32,700 |
2014/05/20 | 399 | 404 | 396 | 396 | 34,400 |
2014/05/19 | 410 | 412 | 396 | 396 | 46,100 |
2014/05/16 | 428 | 428 | 404 | 410 | 66,900 |
2014/05/15 | 428 | 429 | 410 | 420 | 58,000 |
2014/05/14 | 435 | 443 | 432 | 433 | 18,800 |
2014/05/13 | 432 | 440 | 425 | 432 | 28,200 |
2014/05/12 | 459 | 459 | 434 | 434 | 15,500 |
2014/05/09 | 440 | 449 | 439 | 446 | 13,100 |
2014/05/08 | 444 | 451 | 442 | 442 | 20,100 |
2014/05/07 | 461 | 461 | 441 | 444 | 42,000 |
2014/05/02 | 456 | 464 | 448 | 461 | 44,500 |
2014/05/01 | 448 | 462 | 448 | 462 | 73,000 |
2014/04/30 | 477 | 477 | 464 | 464 | 38,200 |
2014/04/28 | 472 | 480 | 469 | 480 | 15,800 |
2014/04/25 | 486 | 486 | 469 | 480 | 29,800 |
2014/04/24 | 483 | 487 | 477 | 479 | 6,900 |
2014/04/23 | 475 | 483 | 472 | 481 | 21,700 |
2014/04/22 | 488 | 488 | 472 | 475 | 10,700 |
2014/04/21 | 477 | 489 | 476 | 482 | 25,100 |
2014/04/18 | 483 | 483 | 470 | 478 | 29,600 |
2014/04/17 | 481 | 488 | 481 | 485 | 34,600 |
2014/04/16 | 464 | 488 | 464 | 480 | 40,200 |
2014/04/15 | 466 | 472 | 462 | 464 | 28,000 |
2014/04/14 | 469 | 479 | 457 | 464 | 24,000 |
2014/04/11 | 465 | 478 | 457 | 467 | 51,200 |
2014/04/10 | 484 | 491 | 468 | 471 | 35,700 |
2014/04/09 | 487 | 495 | 482 | 482 | 26,100 |
2014/04/08 | 500 | 505 | 490 | 495 | 24,300 |
2014/04/07 | 509 | 525 | 500 | 509 | 17,100 |
2014/04/04 | 507 | 526 | 507 | 519 | 32,900 |
2014/04/03 | 517 | 523 | 510 | 514 | 19,300 |
2014/04/02 | 507 | 524 | 506 | 514 | 44,300 |
2014/04/01 | 514 | 516 | 502 | 510 | 24,500 |
2014/03/31 | 519 | 519 | 500 | 513 | 44,900 |
2014/03/28 | 493 | 505 | 486 | 504 | 48,500 |
2014/03/27 | 480 | 491 | 472 | 485 | 31,700 |
2014/03/26 | 485 | 489 | 475 | 481 | 49,600 |
2014/03/25 | 485 | 502 | 475 | 477 | 82,300 |
2014/03/24 | 465 | 485 | 457 | 482 | 77,400 |
2014/03/20 | 453 | 460 | 438 | 442 | 22,500 |
2014/03/19 | 476 | 476 | 455 | 458 | 19,700 |
2014/03/18 | 466 | 472 | 462 | 468 | 16,400 |
2014/03/17 | 468 | 471 | 457 | 457 | 19,000 |
2014/03/14 | 472 | 477 | 469 | 469 | 55,400 |
2014/03/13 | 475 | 491 | 475 | 483 | 15,800 |
2014/03/12 | 489 | 492 | 476 | 477 | 15,400 |
2014/03/11 | 484 | 493 | 479 | 489 | 34,300 |
2014/03/10 | 487 | 487 | 474 | 476 | 21,800 |
2014/03/07 | 493 | 493 | 481 | 486 | 58,200 |
2014/03/06 | 487 | 494 | 481 | 494 | 33,000 |
2014/03/05 | 487 | 488 | 477 | 484 | 14,800 |
2014/03/04 | 471 | 487 | 459 | 486 | 66,300 |
2014/03/03 | 471 | 479 | 432 | 466 | 78,900 |
2014/02/28 | 476 | 480 | 472 | 475 | 27,800 |
2014/02/27 | 484 | 484 | 476 | 478 | 13,100 |
2014/02/26 | 489 | 489 | 480 | 480 | 34,600 |
2014/02/25 | 500 | 500 | 480 | 489 | 55,200 |
2014/02/24 | 498 | 507 | 490 | 497 | 21,200 |
2014/02/21 | 481 | 500 | 481 | 497 | 19,800 |
2014/02/20 | 488 | 491 | 479 | 479 | 26,800 |
2014/02/19 | 499 | 499 | 490 | 495 | 28,700 |
2014/02/18 | 494 | 500 | 484 | 499 | 38,300 |
2014/02/17 | 482 | 498 | 475 | 492 | 25,500 |
2014/02/14 | 496 | 501 | 477 | 483 | 40,100 |
2014/02/13 | 506 | 506 | 493 | 494 | 22,900 |
2014/02/12 | 506 | 509 | 492 | 506 | 57,600 |
2014/02/10 | 502 | 516 | 482 | 508 | 129,600 |
2014/02/07 | 515 | 519 | 506 | 518 | 37,100 |
2014/02/06 | 487 | 512 | 475 | 506 | 63,000 |
2014/02/05 | 496 | 518 | 472 | 487 | 55,300 |
2014/02/04 | 498 | 507 | 480 | 489 | 88,300 |
2014/02/03 | 528 | 539 | 515 | 528 | 40,100 |
2014/01/31 | 545 | 560 | 515 | 538 | 42,700 |
2014/01/30 | 560 | 560 | 538 | 548 | 48,800 |
2014/01/29 | 556 | 573 | 556 | 567 | 19,300 |
2014/01/28 | 567 | 577 | 549 | 555 | 27,400 |
2014/01/27 | 566 | 584 | 558 | 567 | 47,100 |
2014/01/24 | 600 | 603 | 586 | 588 | 34,100 |
2014/01/23 | 611 | 612 | 606 | 606 | 20,600 |
2014/01/22 | 617 | 617 | 607 | 614 | 13,700 |
2014/01/21 | 620 | 625 | 616 | 618 | 24,000 |
2014/01/20 | 615 | 625 | 615 | 620 | 37,900 |
2014/01/17 | 601 | 616 | 601 | 610 | 31,200 |
2014/01/16 | 610 | 610 | 600 | 606 | 35,100 |
2014/01/15 | 610 | 612 | 599 | 604 | 37,600 |
2014/01/14 | 589 | 605 | 589 | 601 | 37,100 |
2014/01/10 | 602 | 608 | 593 | 605 | 26,500 |
2014/01/09 | 609 | 610 | 596 | 610 | 54,600 |
2014/01/08 | 598 | 613 | 581 | 609 | 77,300 |
2014/01/07 | 570 | 629 | 563 | 597 | 249,500 |
2014/01/06 | 571 | 583 | 558 | 573 | 41,200 |