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 |
---|---|---|---|---|---|
2017/12/29 | 432 | 447 | 432 | 447 | 203,200 |
2017/12/28 | 421 | 432 | 420 | 430 | 95,700 |
2017/12/27 | 418 | 423 | 417 | 422 | 40,700 |
2017/12/26 | 425 | 425 | 415 | 418 | 117,200 |
2017/12/25 | 430 | 438 | 421 | 424 | 94,900 |
2017/12/22 | 431 | 438 | 428 | 429 | 78,700 |
2017/12/21 | 418 | 435 | 418 | 429 | 120,500 |
2017/12/20 | 419 | 422 | 414 | 420 | 64,000 |
2017/12/19 | 418 | 420 | 414 | 419 | 74,100 |
2017/12/18 | 414 | 425 | 414 | 418 | 82,800 |
2017/12/15 | 423 | 425 | 411 | 412 | 152,400 |
2017/12/14 | 422 | 427 | 422 | 426 | 45,800 |
2017/12/13 | 433 | 436 | 421 | 424 | 91,900 |
2017/12/12 | 432 | 436 | 430 | 434 | 50,900 |
2017/12/11 | 422 | 432 | 422 | 432 | 84,000 |
2017/12/08 | 420 | 426 | 419 | 421 | 80,100 |
2017/12/07 | 420 | 425 | 417 | 422 | 61,900 |
2017/12/06 | 420 | 428 | 418 | 421 | 89,100 |
2017/12/05 | 421 | 422 | 416 | 420 | 95,900 |
2017/12/04 | 428 | 431 | 425 | 425 | 54,100 |
2017/12/01 | 435 | 435 | 427 | 430 | 69,800 |
2017/11/30 | 429 | 430 | 424 | 428 | 60,800 |
2017/11/29 | 434 | 435 | 428 | 429 | 59,200 |
2017/11/28 | 436 | 436 | 429 | 430 | 68,700 |
2017/11/27 | 438 | 441 | 432 | 432 | 103,000 |
2017/11/24 | 446 | 446 | 427 | 433 | 366,600 |
2017/11/22 | 462 | 464 | 448 | 449 | 151,600 |
2017/11/21 | 453 | 464 | 453 | 461 | 122,600 |
2017/11/20 | 451 | 455 | 446 | 453 | 145,100 |
2017/11/17 | 452 | 457 | 446 | 446 | 159,000 |
2017/11/16 | 443 | 448 | 439 | 444 | 122,800 |
2017/11/15 | 453 | 454 | 446 | 447 | 123,500 |
2017/11/14 | 456 | 458 | 451 | 454 | 179,900 |
2017/11/13 | 449 | 463 | 444 | 458 | 202,800 |
2017/11/10 | 476 | 482 | 442 | 449 | 712,400 |
2017/11/09 | 499 | 506 | 484 | 492 | 212,000 |
2017/11/08 | 504 | 504 | 495 | 499 | 179,800 |
2017/11/07 | 509 | 509 | 494 | 503 | 222,800 |
2017/11/06 | 509 | 510 | 495 | 509 | 210,300 |
2017/11/02 | 514 | 514 | 505 | 510 | 109,400 |
2017/11/01 | 520 | 520 | 509 | 511 | 158,900 |
2017/10/31 | 509 | 518 | 508 | 515 | 164,100 |
2017/10/30 | 510 | 517 | 504 | 512 | 297,000 |
2017/10/27 | 497 | 508 | 497 | 502 | 213,300 |
2017/10/26 | 479 | 516 | 478 | 502 | 1,028,500 |
2017/10/25 | 485 | 486 | 461 | 478 | 649,500 |
2017/10/24 | 489 | 495 | 484 | 489 | 270,300 |
2017/10/23 | 520 | 524 | 490 | 491 | 351,200 |
2017/10/20 | 510 | 525 | 504 | 513 | 470,000 |
2017/10/19 | 500 | 540 | 499 | 510 | 844,800 |
2017/10/18 | 488 | 515 | 475 | 499 | 557,600 |
2017/10/17 | 481 | 511 | 481 | 488 | 700,500 |
2017/10/16 | 469 | 537 | 463 | 497 | 1,333,000 |
2017/10/13 | 445 | 469 | 440 | 457 | 368,700 |
2017/10/12 | 460 | 478 | 451 | 453 | 907,900 |
2017/10/11 | 420 | 434 | 413 | 431 | 236,200 |
2017/10/10 | 408 | 419 | 407 | 418 | 93,100 |
2017/10/06 | 401 | 410 | 401 | 409 | 152,900 |
2017/10/05 | 397 | 402 | 397 | 401 | 98,800 |
2017/10/04 | 398 | 402 | 393 | 399 | 152,800 |
2017/10/03 | 380 | 404 | 380 | 395 | 204,100 |
2017/10/02 | 377 | 381 | 374 | 381 | 93,600 |
2017/09/29 | 377 | 380 | 372 | 378 | 105,500 |
2017/09/28 | 391 | 392 | 374 | 377 | 435,600 |
2017/09/27 | 369 | 369 | 365 | 367 | 47,600 |
2017/09/26 | 361 | 367 | 360 | 367 | 68,300 |
2017/09/25 | 365 | 365 | 359 | 362 | 47,600 |
2017/09/22 | 360 | 363 | 359 | 361 | 36,900 |
2017/09/21 | 360 | 361 | 358 | 360 | 19,500 |
2017/09/20 | 359 | 361 | 358 | 360 | 42,700 |
2017/09/19 | 355 | 358 | 353 | 358 | 52,200 |
2017/09/15 | 354 | 354 | 349 | 352 | 30,000 |
2017/09/14 | 357 | 357 | 350 | 353 | 26,800 |
2017/09/13 | 356 | 356 | 352 | 356 | 10,400 |
2017/09/12 | 354 | 355 | 351 | 352 | 23,300 |
2017/09/11 | 349 | 353 | 349 | 352 | 31,400 |
2017/09/08 | 347 | 348 | 345 | 347 | 33,800 |
2017/09/07 | 348 | 352 | 348 | 350 | 10,600 |
2017/09/06 | 350 | 353 | 347 | 347 | 16,600 |
2017/09/05 | 354 | 354 | 345 | 352 | 49,200 |
2017/09/04 | 356 | 358 | 352 | 354 | 28,000 |
2017/09/01 | 352 | 359 | 351 | 358 | 24,500 |
2017/08/31 | 352 | 353 | 351 | 352 | 24,400 |
2017/08/30 | 352 | 352 | 342 | 351 | 55,800 |
2017/08/29 | 350 | 351 | 349 | 350 | 14,000 |
2017/08/28 | 358 | 358 | 350 | 350 | 50,000 |
2017/08/25 | 354 | 358 | 353 | 358 | 19,800 |
2017/08/24 | 354 | 354 | 350 | 352 | 17,200 |
2017/08/23 | 351 | 355 | 351 | 351 | 31,100 |
2017/08/22 | 348 | 355 | 348 | 353 | 22,600 |
2017/08/21 | 359 | 359 | 346 | 351 | 169,000 |
2017/08/18 | 353 | 360 | 353 | 357 | 41,400 |
2017/08/17 | 356 | 361 | 355 | 359 | 39,000 |
2017/08/16 | 361 | 361 | 356 | 356 | 25,200 |
2017/08/15 | 358 | 363 | 358 | 361 | 17,500 |
2017/08/14 | 359 | 360 | 356 | 358 | 30,100 |
2017/08/10 | 362 | 364 | 360 | 362 | 67,000 |
2017/08/09 | 365 | 369 | 363 | 365 | 58,200 |
2017/08/08 | 369 | 370 | 367 | 370 | 17,400 |
2017/08/07 | 368 | 370 | 367 | 370 | 14,000 |
2017/08/04 | 365 | 370 | 365 | 367 | 34,200 |
2017/08/03 | 369 | 370 | 367 | 369 | 12,500 |
2017/08/02 | 369 | 370 | 367 | 370 | 6,800 |
2017/08/01 | 371 | 371 | 367 | 369 | 20,500 |
2017/07/31 | 369 | 371 | 368 | 370 | 23,200 |
2017/07/28 | 372 | 373 | 362 | 369 | 81,400 |
2017/07/27 | 377 | 380 | 371 | 374 | 81,700 |
2017/07/26 | 378 | 381 | 376 | 378 | 40,600 |
2017/07/25 | 383 | 383 | 379 | 380 | 16,900 |
2017/07/24 | 380 | 384 | 378 | 383 | 33,000 |
2017/07/21 | 387 | 387 | 379 | 383 | 48,600 |
2017/07/20 | 386 | 392 | 383 | 388 | 161,000 |
2017/07/19 | 383 | 384 | 379 | 381 | 50,300 |
2017/07/18 | 378 | 388 | 378 | 382 | 112,300 |
2017/07/14 | 365 | 376 | 365 | 375 | 111,800 |
2017/07/13 | 360 | 362 | 359 | 362 | 15,700 |
2017/07/12 | 361 | 362 | 360 | 361 | 11,200 |
2017/07/11 | 361 | 362 | 360 | 361 | 15,700 |
2017/07/10 | 360 | 361 | 359 | 360 | 10,600 |
2017/07/07 | 360 | 362 | 360 | 360 | 15,100 |
2017/07/06 | 361 | 363 | 361 | 361 | 14,000 |
2017/07/05 | 361 | 364 | 361 | 362 | 18,700 |
2017/07/04 | 364 | 365 | 362 | 362 | 40,700 |
2017/07/03 | 360 | 363 | 360 | 362 | 14,700 |
2017/06/30 | 364 | 364 | 361 | 364 | 19,800 |
2017/06/29 | 362 | 363 | 360 | 363 | 13,300 |
2017/06/28 | 360 | 364 | 359 | 361 | 14,200 |
2017/06/27 | 362 | 363 | 360 | 360 | 21,900 |
2017/06/26 | 364 | 364 | 362 | 362 | 17,100 |
2017/06/23 | 362 | 363 | 360 | 363 | 17,700 |
2017/06/22 | 363 | 364 | 362 | 363 | 10,600 |
2017/06/21 | 362 | 367 | 362 | 362 | 28,500 |
2017/06/20 | 366 | 366 | 363 | 364 | 19,300 |
2017/06/19 | 365 | 366 | 362 | 363 | 21,200 |
2017/06/16 | 360 | 362 | 357 | 362 | 37,300 |
2017/06/15 | 361 | 362 | 358 | 358 | 27,500 |
2017/06/14 | 362 | 363 | 361 | 361 | 8,700 |
2017/06/13 | 360 | 367 | 360 | 361 | 22,300 |
2017/06/12 | 361 | 363 | 360 | 360 | 11,800 |
2017/06/09 | 360 | 365 | 360 | 363 | 20,900 |
2017/06/08 | 362 | 365 | 360 | 360 | 30,100 |
2017/06/07 | 362 | 365 | 361 | 364 | 21,300 |
2017/06/06 | 368 | 368 | 362 | 362 | 31,000 |
2017/06/05 | 368 | 371 | 366 | 368 | 34,000 |
2017/06/02 | 366 | 370 | 366 | 369 | 37,100 |
2017/06/01 | 362 | 369 | 362 | 366 | 17,100 |
2017/05/31 | 364 | 368 | 361 | 361 | 23,000 |
2017/05/30 | 364 | 364 | 361 | 364 | 24,300 |
2017/05/29 | 366 | 366 | 364 | 364 | 13,100 |
2017/05/26 | 367 | 370 | 365 | 365 | 22,000 |
2017/05/25 | 366 | 369 | 365 | 367 | 16,900 |
2017/05/24 | 369 | 369 | 365 | 367 | 12,600 |
2017/05/23 | 361 | 366 | 361 | 366 | 14,800 |
2017/05/22 | 360 | 362 | 359 | 361 | 10,700 |
2017/05/19 | 365 | 365 | 358 | 360 | 19,100 |
2017/05/18 | 361 | 364 | 360 | 362 | 32,500 |
2017/05/17 | 363 | 366 | 363 | 364 | 29,400 |
2017/05/16 | 372 | 372 | 361 | 368 | 76,600 |
2017/05/15 | 375 | 377 | 366 | 376 | 14,400 |
2017/05/12 | 377 | 378 | 376 | 378 | 26,600 |
2017/05/11 | 378 | 378 | 370 | 377 | 57,300 |
2017/05/10 | 378 | 380 | 375 | 378 | 23,900 |
2017/05/09 | 379 | 380 | 378 | 379 | 26,800 |
2017/05/08 | 378 | 381 | 377 | 380 | 34,600 |
2017/05/02 | 377 | 380 | 377 | 377 | 21,200 |
2017/05/01 | 376 | 380 | 376 | 378 | 12,700 |
2017/04/28 | 382 | 382 | 371 | 377 | 35,800 |
2017/04/27 | 375 | 384 | 374 | 382 | 35,600 |
2017/04/26 | 374 | 376 | 373 | 374 | 36,600 |
2017/04/25 | 370 | 374 | 369 | 374 | 44,200 |
2017/04/24 | 372 | 372 | 367 | 371 | 24,900 |
2017/04/21 | 365 | 368 | 365 | 366 | 21,000 |
2017/04/20 | 365 | 366 | 362 | 364 | 24,600 |
2017/04/19 | 365 | 371 | 363 | 367 | 33,200 |
2017/04/18 | 361 | 365 | 359 | 363 | 27,700 |
2017/04/17 | 353 | 359 | 353 | 358 | 16,100 |
2017/04/14 | 353 | 355 | 353 | 354 | 16,800 |
2017/04/13 | 355 | 356 | 350 | 355 | 32,100 |
2017/04/12 | 352 | 358 | 352 | 353 | 65,000 |
2017/04/11 | 358 | 360 | 357 | 358 | 20,400 |
2017/04/10 | 362 | 366 | 358 | 359 | 52,600 |
2017/04/07 | 354 | 362 | 353 | 362 | 40,500 |
2017/04/06 | 358 | 358 | 352 | 354 | 56,400 |
2017/04/05 | 359 | 363 | 359 | 360 | 58,700 |
2017/04/04 | 376 | 376 | 365 | 365 | 69,000 |
2017/04/03 | 379 | 380 | 376 | 376 | 35,400 |
2017/03/31 | 381 | 383 | 379 | 379 | 56,500 |
2017/03/30 | 380 | 383 | 380 | 381 | 37,900 |
2017/03/29 | 381 | 385 | 378 | 383 | 183,700 |
2017/03/28 | 386 | 387 | 379 | 382 | 208,300 |
2017/03/27 | 389 | 390 | 386 | 387 | 99,800 |
2017/03/24 | 388 | 390 | 387 | 389 | 31,700 |
2017/03/23 | 388 | 389 | 386 | 388 | 53,900 |
2017/03/22 | 389 | 391 | 386 | 388 | 75,200 |
2017/03/21 | 393 | 396 | 391 | 395 | 79,800 |
2017/03/17 | 394 | 396 | 393 | 394 | 108,100 |
2017/03/16 | 393 | 396 | 392 | 396 | 58,600 |
2017/03/15 | 395 | 395 | 390 | 395 | 63,400 |
2017/03/14 | 395 | 396 | 393 | 395 | 65,400 |
2017/03/13 | 397 | 397 | 394 | 394 | 53,900 |
2017/03/10 | 394 | 397 | 393 | 396 | 92,700 |
2017/03/09 | 392 | 395 | 391 | 392 | 57,900 |
2017/03/08 | 392 | 393 | 389 | 392 | 32,400 |
2017/03/07 | 391 | 392 | 391 | 392 | 28,700 |
2017/03/06 | 392 | 394 | 390 | 392 | 33,600 |
2017/03/03 | 390 | 395 | 390 | 393 | 56,600 |
2017/03/02 | 391 | 391 | 388 | 390 | 40,200 |
2017/03/01 | 388 | 390 | 385 | 389 | 27,800 |
2017/02/28 | 387 | 389 | 386 | 387 | 35,200 |
2017/02/27 | 386 | 387 | 384 | 386 | 69,200 |
2017/02/24 | 386 | 387 | 384 | 386 | 49,400 |
2017/02/23 | 390 | 390 | 384 | 387 | 96,100 |
2017/02/22 | 397 | 397 | 388 | 390 | 54,300 |
2017/02/21 | 393 | 394 | 390 | 394 | 66,000 |
2017/02/20 | 402 | 402 | 390 | 391 | 206,700 |
2017/02/17 | 394 | 402 | 391 | 402 | 121,000 |
2017/02/16 | 385 | 398 | 385 | 394 | 117,500 |
2017/02/15 | 378 | 386 | 378 | 385 | 82,800 |
2017/02/14 | 379 | 380 | 376 | 378 | 49,900 |
2017/02/13 | 375 | 378 | 371 | 378 | 120,300 |
2017/02/10 | 373 | 377 | 369 | 376 | 248,600 |
2017/02/09 | 383 | 384 | 374 | 378 | 522,400 |
2017/02/08 | 423 | 424 | 415 | 422 | 59,200 |
2017/02/07 | 423 | 423 | 416 | 418 | 69,800 |
2017/02/06 | 408 | 428 | 408 | 423 | 169,300 |
2017/02/03 | 407 | 409 | 404 | 406 | 49,700 |
2017/02/02 | 414 | 415 | 404 | 404 | 62,400 |
2017/02/01 | 405 | 413 | 405 | 412 | 62,300 |
2017/01/31 | 406 | 410 | 405 | 408 | 79,800 |
2017/01/30 | 422 | 423 | 404 | 409 | 171,600 |
2017/01/27 | 411 | 424 | 409 | 419 | 169,700 |
2017/01/26 | 393 | 412 | 393 | 411 | 111,800 |
2017/01/25 | 389 | 394 | 389 | 392 | 141,600 |
2017/01/24 | 392 | 398 | 392 | 392 | 113,700 |
2017/01/23 | 397 | 403 | 397 | 399 | 61,500 |
2017/01/20 | 404 | 407 | 400 | 401 | 96,500 |
2017/01/19 | 411 | 411 | 406 | 406 | 72,400 |
2017/01/18 | 403 | 410 | 401 | 408 | 97,100 |
2017/01/17 | 412 | 413 | 404 | 406 | 121,900 |
2017/01/16 | 407 | 425 | 405 | 415 | 174,400 |
2017/01/13 | 388 | 404 | 387 | 404 | 93,400 |
2017/01/12 | 394 | 394 | 384 | 392 | 73,400 |
2017/01/11 | 398 | 399 | 395 | 396 | 45,300 |
2017/01/10 | 398 | 402 | 392 | 399 | 95,600 |
2017/01/06 | 380 | 400 | 378 | 399 | 189,100 |
2017/01/05 | 373 | 380 | 372 | 380 | 74,800 |
2017/01/04 | 367 | 372 | 366 | 371 | 93,000 |