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 |
---|---|---|---|---|---|
2018/12/28 | 374 | 384 | 371 | 383 | 87,400 |
2018/12/27 | 350 | 376 | 350 | 375 | 58,100 |
2018/12/26 | 336 | 343 | 334 | 342 | 46,900 |
2018/12/25 | 331 | 333 | 322 | 329 | 83,500 |
2018/12/21 | 353 | 356 | 343 | 347 | 59,300 |
2018/12/20 | 366 | 370 | 356 | 358 | 50,800 |
2018/12/19 | 361 | 368 | 357 | 368 | 59,000 |
2018/12/18 | 375 | 375 | 358 | 360 | 66,200 |
2018/12/17 | 394 | 395 | 376 | 377 | 85,000 |
2018/12/14 | 402 | 405 | 393 | 394 | 143,200 |
2018/12/13 | 407 | 410 | 405 | 408 | 51,800 |
2018/12/12 | 413 | 416 | 405 | 407 | 71,800 |
2018/12/11 | 423 | 425 | 410 | 413 | 49,800 |
2018/12/10 | 425 | 428 | 420 | 422 | 42,600 |
2018/12/07 | 412 | 431 | 412 | 429 | 75,700 |
2018/12/06 | 418 | 419 | 406 | 414 | 63,100 |
2018/12/05 | 419 | 422 | 415 | 419 | 94,200 |
2018/12/04 | 431 | 431 | 422 | 422 | 37,300 |
2018/12/03 | 427 | 434 | 426 | 431 | 41,900 |
2018/11/30 | 425 | 429 | 425 | 428 | 24,100 |
2018/11/29 | 426 | 437 | 424 | 426 | 54,700 |
2018/11/28 | 428 | 431 | 426 | 426 | 35,500 |
2018/11/27 | 429 | 433 | 425 | 429 | 52,400 |
2018/11/26 | 430 | 439 | 430 | 430 | 43,500 |
2018/11/22 | 423 | 430 | 422 | 430 | 82,600 |
2018/11/21 | 424 | 426 | 421 | 423 | 23,500 |
2018/11/20 | 434 | 435 | 427 | 430 | 30,000 |
2018/11/19 | 437 | 441 | 434 | 436 | 48,200 |
2018/11/16 | 437 | 445 | 435 | 440 | 61,900 |
2018/11/15 | 432 | 448 | 432 | 439 | 37,100 |
2018/11/14 | 440 | 445 | 436 | 436 | 32,000 |
2018/11/13 | 444 | 445 | 436 | 444 | 31,200 |
2018/11/12 | 452 | 455 | 448 | 452 | 39,500 |
2018/11/09 | 453 | 464 | 451 | 454 | 62,400 |
2018/11/08 | 451 | 463 | 451 | 453 | 68,100 |
2018/11/07 | 451 | 459 | 447 | 451 | 28,700 |
2018/11/06 | 453 | 457 | 453 | 453 | 17,700 |
2018/11/05 | 457 | 461 | 456 | 457 | 25,700 |
2018/11/02 | 450 | 471 | 450 | 465 | 38,200 |
2018/11/01 | 455 | 455 | 450 | 453 | 18,300 |
2018/10/31 | 457 | 458 | 453 | 458 | 23,200 |
2018/10/30 | 426 | 459 | 426 | 457 | 78,600 |
2018/10/29 | 438 | 442 | 431 | 432 | 41,700 |
2018/10/26 | 454 | 460 | 438 | 438 | 64,700 |
2018/10/25 | 450 | 460 | 443 | 450 | 71,300 |
2018/10/24 | 466 | 467 | 459 | 466 | 37,300 |
2018/10/23 | 478 | 478 | 466 | 468 | 38,600 |
2018/10/22 | 477 | 485 | 468 | 479 | 28,700 |
2018/10/19 | 484 | 488 | 480 | 483 | 60,000 |
2018/10/18 | 488 | 497 | 485 | 487 | 53,500 |
2018/10/17 | 476 | 491 | 474 | 488 | 46,800 |
2018/10/16 | 467 | 468 | 463 | 465 | 29,300 |
2018/10/15 | 475 | 484 | 469 | 469 | 40,900 |
2018/10/12 | 473 | 476 | 471 | 473 | 26,000 |
2018/10/11 | 473 | 485 | 470 | 476 | 61,200 |
2018/10/10 | 502 | 507 | 493 | 497 | 24,400 |
2018/10/09 | 502 | 505 | 501 | 502 | 19,700 |
2018/10/05 | 510 | 512 | 505 | 506 | 21,400 |
2018/10/04 | 515 | 517 | 509 | 510 | 18,600 |
2018/10/03 | 514 | 519 | 511 | 513 | 28,800 |
2018/10/02 | 523 | 526 | 514 | 514 | 32,100 |
2018/10/01 | 528 | 528 | 520 | 521 | 31,300 |
2018/09/28 | 527 | 535 | 527 | 528 | 24,600 |
2018/09/27 | 537 | 543 | 521 | 522 | 51,600 |
2018/09/26 | 545 | 554 | 538 | 539 | 61,900 |
2018/09/25 | 529 | 549 | 528 | 549 | 97,900 |
2018/09/21 | 527 | 531 | 526 | 527 | 31,000 |
2018/09/20 | 533 | 533 | 523 | 527 | 41,100 |
2018/09/19 | 519 | 548 | 519 | 537 | 173,700 |
2018/09/18 | 509 | 516 | 507 | 514 | 47,900 |
2018/09/14 | 506 | 513 | 506 | 510 | 68,400 |
2018/09/13 | 504 | 516 | 504 | 512 | 33,300 |
2018/09/12 | 509 | 511 | 501 | 504 | 46,800 |
2018/09/11 | 511 | 513 | 508 | 513 | 54,100 |
2018/09/10 | 506 | 515 | 506 | 511 | 27,600 |
2018/09/07 | 503 | 511 | 502 | 509 | 25,000 |
2018/09/06 | 507 | 514 | 503 | 508 | 81,900 |
2018/09/05 | 505 | 518 | 504 | 514 | 68,800 |
2018/09/04 | 508 | 510 | 504 | 505 | 113,200 |
2018/09/03 | 501 | 507 | 500 | 505 | 118,600 |
2018/08/31 | 510 | 510 | 500 | 501 | 26,500 |
2018/08/30 | 507 | 511 | 497 | 510 | 43,100 |
2018/08/29 | 496 | 509 | 496 | 506 | 42,800 |
2018/08/28 | 498 | 500 | 495 | 498 | 40,700 |
2018/08/27 | 493 | 498 | 492 | 495 | 8,800 |
2018/08/24 | 490 | 500 | 485 | 495 | 57,200 |
2018/08/23 | 460 | 498 | 460 | 488 | 92,800 |
2018/08/22 | 457 | 465 | 454 | 464 | 17,700 |
2018/08/21 | 466 | 466 | 455 | 456 | 48,700 |
2018/08/20 | 475 | 475 | 466 | 467 | 21,000 |
2018/08/17 | 468 | 481 | 463 | 479 | 44,000 |
2018/08/16 | 476 | 476 | 462 | 462 | 45,500 |
2018/08/15 | 486 | 490 | 478 | 479 | 49,600 |
2018/08/14 | 478 | 491 | 478 | 490 | 10,100 |
2018/08/13 | 490 | 490 | 473 | 474 | 52,400 |
2018/08/10 | 494 | 504 | 492 | 498 | 39,100 |
2018/08/09 | 499 | 501 | 493 | 499 | 34,000 |
2018/08/08 | 500 | 503 | 497 | 499 | 31,800 |
2018/08/07 | 500 | 500 | 495 | 499 | 32,900 |
2018/08/06 | 506 | 507 | 499 | 499 | 25,000 |
2018/08/03 | 518 | 518 | 506 | 506 | 25,100 |
2018/08/02 | 525 | 525 | 517 | 518 | 22,200 |
2018/08/01 | 531 | 531 | 523 | 524 | 15,300 |
2018/07/31 | 530 | 532 | 524 | 530 | 10,900 |
2018/07/30 | 533 | 533 | 525 | 530 | 28,300 |
2018/07/27 | 531 | 535 | 531 | 533 | 19,500 |
2018/07/26 | 535 | 535 | 530 | 532 | 34,600 |
2018/07/25 | 532 | 536 | 528 | 530 | 25,500 |
2018/07/24 | 535 | 535 | 527 | 528 | 13,300 |
2018/07/23 | 524 | 534 | 523 | 533 | 28,200 |
2018/07/20 | 527 | 530 | 525 | 527 | 22,200 |
2018/07/19 | 526 | 528 | 523 | 527 | 16,900 |
2018/07/18 | 527 | 529 | 524 | 526 | 25,600 |
2018/07/17 | 525 | 526 | 521 | 522 | 31,000 |
2018/07/13 | 519 | 523 | 518 | 522 | 20,200 |
2018/07/12 | 514 | 523 | 512 | 517 | 20,900 |
2018/07/11 | 524 | 524 | 513 | 514 | 28,400 |
2018/07/10 | 523 | 526 | 518 | 518 | 40,600 |
2018/07/09 | 512 | 523 | 510 | 522 | 62,400 |
2018/07/06 | 497 | 509 | 497 | 508 | 32,700 |
2018/07/05 | 501 | 505 | 494 | 497 | 82,300 |
2018/07/04 | 500 | 505 | 499 | 503 | 42,700 |
2018/07/03 | 501 | 509 | 498 | 504 | 77,700 |
2018/07/02 | 511 | 511 | 497 | 499 | 59,000 |
2018/06/29 | 515 | 515 | 501 | 508 | 40,900 |
2018/06/28 | 505 | 516 | 500 | 513 | 60,600 |
2018/06/27 | 510 | 511 | 501 | 505 | 25,000 |
2018/06/26 | 501 | 508 | 501 | 508 | 40,200 |
2018/06/25 | 522 | 522 | 503 | 505 | 63,400 |
2018/06/22 | 512 | 519 | 501 | 519 | 63,500 |
2018/06/21 | 516 | 529 | 513 | 515 | 57,800 |
2018/06/20 | 505 | 515 | 496 | 514 | 61,700 |
2018/06/19 | 522 | 522 | 501 | 504 | 83,300 |
2018/06/18 | 531 | 531 | 512 | 524 | 65,500 |
2018/06/15 | 534 | 534 | 527 | 528 | 42,100 |
2018/06/14 | 537 | 541 | 531 | 532 | 45,000 |
2018/06/13 | 537 | 541 | 532 | 540 | 40,000 |
2018/06/12 | 543 | 543 | 534 | 535 | 47,300 |
2018/06/11 | 547 | 547 | 540 | 541 | 26,400 |
2018/06/08 | 542 | 548 | 541 | 546 | 40,600 |
2018/06/07 | 538 | 552 | 538 | 547 | 64,100 |
2018/06/06 | 544 | 546 | 538 | 540 | 47,600 |
2018/06/05 | 552 | 552 | 540 | 544 | 42,400 |
2018/06/04 | 544 | 561 | 534 | 552 | 86,700 |
2018/06/01 | 534 | 550 | 533 | 538 | 62,500 |
2018/05/31 | 547 | 547 | 530 | 535 | 87,300 |
2018/05/30 | 550 | 551 | 544 | 545 | 40,600 |
2018/05/29 | 576 | 576 | 553 | 560 | 70,600 |
2018/05/28 | 577 | 586 | 570 | 577 | 66,200 |
2018/05/25 | 575 | 579 | 571 | 577 | 86,200 |
2018/05/24 | 580 | 587 | 576 | 577 | 93,200 |
2018/05/23 | 576 | 586 | 571 | 584 | 113,900 |
2018/05/22 | 586 | 590 | 575 | 579 | 108,800 |
2018/05/21 | 581 | 592 | 578 | 590 | 168,800 |
2018/05/18 | 560 | 578 | 555 | 576 | 178,300 |
2018/05/17 | 568 | 570 | 545 | 556 | 158,200 |
2018/05/16 | 543 | 575 | 533 | 560 | 263,300 |
2018/05/15 | 549 | 549 | 533 | 536 | 112,300 |
2018/05/14 | 548 | 549 | 543 | 547 | 80,600 |
2018/05/11 | 540 | 540 | 533 | 538 | 70,800 |
2018/05/10 | 557 | 557 | 536 | 540 | 89,200 |
2018/05/09 | 545 | 561 | 536 | 553 | 157,700 |
2018/05/08 | 535 | 559 | 532 | 543 | 164,700 |
2018/05/07 | 517 | 535 | 515 | 535 | 80,400 |
2018/05/02 | 512 | 520 | 512 | 517 | 39,700 |
2018/05/01 | 525 | 526 | 513 | 517 | 57,500 |
2018/04/27 | 526 | 528 | 520 | 524 | 77,500 |
2018/04/26 | 534 | 535 | 526 | 528 | 51,900 |
2018/04/25 | 533 | 538 | 530 | 534 | 66,400 |
2018/04/24 | 533 | 538 | 531 | 538 | 49,100 |
2018/04/23 | 529 | 535 | 525 | 534 | 32,400 |
2018/04/20 | 527 | 536 | 522 | 526 | 47,500 |
2018/04/19 | 538 | 539 | 525 | 528 | 65,500 |
2018/04/18 | 520 | 538 | 514 | 536 | 87,100 |
2018/04/17 | 523 | 529 | 509 | 517 | 97,200 |
2018/04/16 | 536 | 537 | 521 | 522 | 123,800 |
2018/04/13 | 531 | 540 | 531 | 536 | 78,500 |
2018/04/12 | 540 | 544 | 531 | 534 | 50,800 |
2018/04/11 | 549 | 549 | 531 | 538 | 111,300 |
2018/04/10 | 545 | 547 | 538 | 544 | 80,500 |
2018/04/09 | 536 | 545 | 535 | 543 | 85,000 |
2018/04/06 | 534 | 543 | 534 | 539 | 108,600 |
2018/04/05 | 549 | 551 | 533 | 544 | 118,000 |
2018/04/04 | 560 | 560 | 543 | 548 | 117,400 |
2018/04/03 | 551 | 559 | 551 | 556 | 76,300 |
2018/04/02 | 579 | 581 | 561 | 561 | 91,700 |
2018/03/30 | 580 | 583 | 571 | 575 | 65,300 |
2018/03/29 | 576 | 579 | 562 | 573 | 74,700 |
2018/03/28 | 572 | 584 | 562 | 573 | 118,700 |
2018/03/27 | 569 | 584 | 562 | 578 | 157,800 |
2018/03/26 | 562 | 563 | 541 | 561 | 192,900 |
2018/03/23 | 566 | 575 | 561 | 567 | 157,400 |
2018/03/22 | 589 | 595 | 580 | 582 | 103,000 |
2018/03/20 | 577 | 596 | 575 | 589 | 120,000 |
2018/03/19 | 586 | 596 | 571 | 584 | 220,700 |
2018/03/16 | 608 | 614 | 574 | 593 | 324,500 |
2018/03/15 | 595 | 618 | 591 | 608 | 336,600 |
2018/03/14 | 586 | 610 | 579 | 590 | 654,700 |
2018/03/13 | 530 | 589 | 530 | 588 | 1,098,500 |
2018/03/12 | 525 | 533 | 521 | 531 | 145,400 |
2018/03/09 | 518 | 531 | 511 | 515 | 177,900 |
2018/03/08 | 513 | 516 | 506 | 509 | 54,700 |
2018/03/07 | 517 | 519 | 506 | 509 | 68,900 |
2018/03/06 | 507 | 522 | 507 | 516 | 103,800 |
2018/03/05 | 520 | 525 | 482 | 496 | 239,300 |
2018/03/02 | 522 | 528 | 510 | 524 | 157,000 |
2018/03/01 | 526 | 533 | 521 | 531 | 129,000 |
2018/02/28 | 521 | 535 | 521 | 530 | 170,800 |
2018/02/27 | 527 | 528 | 519 | 522 | 129,300 |
2018/02/26 | 521 | 530 | 514 | 522 | 157,400 |
2018/02/23 | 522 | 522 | 501 | 512 | 160,800 |
2018/02/22 | 518 | 522 | 513 | 517 | 106,700 |
2018/02/21 | 517 | 531 | 515 | 521 | 154,400 |
2018/02/20 | 533 | 536 | 521 | 521 | 155,000 |
2018/02/19 | 518 | 530 | 515 | 524 | 381,600 |
2018/02/16 | 501 | 517 | 499 | 513 | 194,700 |
2018/02/15 | 500 | 509 | 493 | 505 | 123,100 |
2018/02/14 | 501 | 512 | 494 | 497 | 214,000 |
2018/02/13 | 488 | 506 | 487 | 502 | 313,600 |
2018/02/09 | 430 | 483 | 430 | 481 | 354,100 |
2018/02/08 | 448 | 476 | 447 | 458 | 285,600 |
2018/02/07 | 464 | 464 | 444 | 446 | 164,100 |
2018/02/06 | 450 | 454 | 425 | 440 | 304,600 |
2018/02/05 | 483 | 489 | 473 | 478 | 198,300 |
2018/02/02 | 507 | 507 | 495 | 499 | 109,400 |
2018/02/01 | 491 | 505 | 490 | 503 | 123,800 |
2018/01/31 | 497 | 500 | 486 | 487 | 144,000 |
2018/01/30 | 505 | 508 | 490 | 497 | 196,500 |
2018/01/29 | 505 | 512 | 505 | 507 | 116,400 |
2018/01/26 | 497 | 514 | 497 | 502 | 130,300 |
2018/01/25 | 504 | 504 | 497 | 497 | 114,500 |
2018/01/24 | 506 | 515 | 500 | 505 | 191,600 |
2018/01/23 | 486 | 507 | 485 | 504 | 308,800 |
2018/01/22 | 482 | 486 | 481 | 484 | 79,100 |
2018/01/19 | 484 | 486 | 476 | 480 | 132,700 |
2018/01/18 | 493 | 500 | 482 | 482 | 162,500 |
2018/01/17 | 490 | 492 | 484 | 487 | 199,200 |
2018/01/16 | 516 | 516 | 494 | 497 | 277,400 |
2018/01/15 | 501 | 524 | 501 | 514 | 574,700 |
2018/01/12 | 497 | 500 | 489 | 496 | 430,400 |
2018/01/11 | 463 | 474 | 460 | 474 | 88,600 |
2018/01/10 | 470 | 474 | 464 | 467 | 115,200 |
2018/01/09 | 481 | 481 | 466 | 473 | 276,400 |
2018/01/05 | 456 | 489 | 456 | 473 | 842,100 |
2018/01/04 | 455 | 457 | 441 | 446 | 202,900 |