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 |
---|---|---|---|---|---|
2019/12/30 | 814 | 823 | 804 | 816 | 225,100 |
2019/12/27 | 820 | 831 | 813 | 825 | 167,700 |
2019/12/26 | 828 | 834 | 806 | 820 | 208,300 |
2019/12/25 | 850 | 857 | 823 | 827 | 264,000 |
2019/12/24 | 818 | 844 | 815 | 842 | 199,400 |
2019/12/23 | 822 | 825 | 803 | 820 | 220,700 |
2019/12/20 | 813 | 820 | 802 | 815 | 88,800 |
2019/12/19 | 810 | 829 | 805 | 811 | 156,300 |
2019/12/18 | 817 | 817 | 790 | 809 | 368,900 |
2019/12/17 | 821 | 833 | 812 | 817 | 226,500 |
2019/12/16 | 812 | 830 | 804 | 826 | 212,200 |
2019/12/13 | 836 | 843 | 820 | 824 | 283,100 |
2019/12/12 | 861 | 861 | 834 | 842 | 256,000 |
2019/12/11 | 851 | 871 | 830 | 864 | 353,100 |
2019/12/10 | 874 | 878 | 855 | 859 | 251,800 |
2019/12/09 | 896 | 913 | 870 | 873 | 173,000 |
2019/12/06 | 875 | 903 | 867 | 896 | 204,400 |
2019/12/05 | 895 | 897 | 867 | 878 | 251,300 |
2019/12/04 | 912 | 914 | 881 | 890 | 424,000 |
2019/12/03 | 900 | 944 | 887 | 911 | 970,700 |
2019/12/02 | 948 | 961 | 862 | 880 | 1,110,400 |
2019/11/29 | 958 | 994 | 884 | 942 | 1,293,500 |
2019/11/28 | 911 | 1,006 | 908 | 967 | 1,381,300 |
2019/11/27 | 870 | 925 | 864 | 906 | 672,700 |
2019/11/26 | 832 | 874 | 820 | 865 | 564,400 |
2019/11/25 | 810 | 832 | 810 | 831 | 283,100 |
2019/11/22 | 780 | 825 | 775 | 813 | 448,800 |
2019/11/21 | 785 | 790 | 767 | 784 | 185,500 |
2019/11/20 | 769 | 783 | 749 | 781 | 302,700 |
2019/11/19 | 736 | 774 | 736 | 769 | 259,100 |
2019/11/18 | 722 | 746 | 722 | 743 | 153,000 |
2019/11/15 | 740 | 742 | 732 | 732 | 88,400 |
2019/11/14 | 740 | 746 | 736 | 739 | 76,400 |
2019/11/13 | 734 | 745 | 729 | 740 | 195,100 |
2019/11/12 | 729 | 739 | 726 | 733 | 151,800 |
2019/11/11 | 713 | 737 | 713 | 729 | 218,900 |
2019/11/08 | 721 | 749 | 705 | 705 | 330,500 |
2019/11/07 | 722 | 723 | 716 | 720 | 42,100 |
2019/11/06 | 726 | 729 | 717 | 720 | 80,300 |
2019/11/05 | 729 | 737 | 725 | 729 | 204,000 |
2019/11/01 | 722 | 727 | 719 | 727 | 92,300 |
2019/10/31 | 723 | 734 | 719 | 725 | 164,300 |
2019/10/30 | 715 | 725 | 712 | 723 | 351,000 |
2019/10/29 | 706 | 720 | 706 | 716 | 195,000 |
2019/10/28 | 701 | 706 | 700 | 705 | 78,800 |
2019/10/25 | 706 | 706 | 696 | 702 | 135,600 |
2019/10/24 | 713 | 713 | 706 | 707 | 115,300 |
2019/10/23 | 710 | 714 | 705 | 711 | 67,300 |
2019/10/21 | 711 | 717 | 708 | 708 | 60,800 |
2019/10/18 | 712 | 717 | 706 | 712 | 138,200 |
2019/10/17 | 715 | 716 | 706 | 712 | 142,800 |
2019/10/16 | 720 | 728 | 714 | 717 | 123,700 |
2019/10/15 | 719 | 720 | 715 | 719 | 71,400 |
2019/10/11 | 717 | 721 | 710 | 717 | 107,400 |
2019/10/10 | 716 | 717 | 711 | 714 | 54,700 |
2019/10/09 | 713 | 717 | 711 | 717 | 44,200 |
2019/10/08 | 712 | 716 | 711 | 713 | 68,400 |
2019/10/07 | 717 | 719 | 712 | 713 | 44,900 |
2019/10/04 | 714 | 721 | 707 | 720 | 62,700 |
2019/10/03 | 711 | 716 | 702 | 715 | 171,400 |
2019/10/02 | 721 | 721 | 715 | 716 | 31,600 |
2019/10/01 | 720 | 725 | 717 | 721 | 52,600 |
2019/09/30 | 716 | 721 | 711 | 715 | 98,700 |
2019/09/27 | 716 | 720 | 712 | 716 | 88,200 |
2019/09/26 | 721 | 728 | 714 | 719 | 106,300 |
2019/09/25 | 715 | 724 | 715 | 719 | 106,900 |
2019/09/24 | 719 | 734 | 717 | 722 | 120,200 |
2019/09/20 | 717 | 725 | 713 | 723 | 75,700 |
2019/09/19 | 712 | 724 | 711 | 717 | 104,400 |
2019/09/18 | 712 | 713 | 707 | 713 | 32,900 |
2019/09/17 | 714 | 716 | 708 | 711 | 58,500 |
2019/09/13 | 707 | 729 | 702 | 714 | 358,400 |
2019/09/12 | 700 | 703 | 694 | 700 | 115,800 |
2019/09/11 | 699 | 708 | 695 | 703 | 97,100 |
2019/09/10 | 698 | 704 | 696 | 699 | 53,500 |
2019/09/09 | 696 | 702 | 693 | 698 | 65,900 |
2019/09/06 | 698 | 703 | 696 | 698 | 119,000 |
2019/09/05 | 693 | 704 | 693 | 696 | 87,100 |
2019/09/04 | 700 | 701 | 694 | 696 | 99,500 |
2019/09/03 | 691 | 705 | 690 | 704 | 175,000 |
2019/09/02 | 696 | 696 | 688 | 693 | 88,000 |
2019/08/30 | 689 | 699 | 688 | 693 | 119,900 |
2019/08/29 | 692 | 692 | 686 | 689 | 78,900 |
2019/08/28 | 693 | 693 | 690 | 691 | 38,400 |
2019/08/27 | 698 | 698 | 691 | 692 | 73,600 |
2019/08/26 | 692 | 694 | 687 | 691 | 126,600 |
2019/08/23 | 696 | 697 | 692 | 696 | 87,500 |
2019/08/22 | 704 | 704 | 695 | 696 | 81,900 |
2019/08/21 | 695 | 706 | 694 | 705 | 117,600 |
2019/08/20 | 698 | 700 | 693 | 699 | 70,600 |
2019/08/19 | 698 | 702 | 696 | 698 | 72,900 |
2019/08/16 | 699 | 702 | 693 | 695 | 99,000 |
2019/08/15 | 693 | 701 | 689 | 699 | 79,200 |
2019/08/14 | 707 | 707 | 697 | 702 | 43,500 |
2019/08/13 | 691 | 709 | 688 | 704 | 106,500 |
2019/08/09 | 710 | 710 | 693 | 696 | 159,900 |
2019/08/08 | 704 | 715 | 701 | 710 | 271,700 |
2019/08/07 | 684 | 696 | 681 | 687 | 97,900 |
2019/08/06 | 673 | 693 | 670 | 684 | 140,600 |
2019/08/05 | 694 | 698 | 670 | 686 | 278,200 |
2019/08/02 | 708 | 709 | 691 | 697 | 255,700 |
2019/08/01 | 703 | 718 | 700 | 713 | 216,700 |
2019/07/31 | 713 | 724 | 713 | 718 | 143,200 |
2019/07/30 | 716 | 720 | 712 | 714 | 127,100 |
2019/07/29 | 718 | 722 | 711 | 717 | 219,800 |
2019/07/26 | 703 | 714 | 700 | 710 | 146,200 |
2019/07/25 | 709 | 718 | 707 | 707 | 69,900 |
2019/07/24 | 706 | 711 | 703 | 711 | 50,800 |
2019/07/23 | 696 | 707 | 695 | 706 | 67,000 |
2019/07/22 | 702 | 703 | 695 | 696 | 89,200 |
2019/07/19 | 691 | 703 | 691 | 703 | 69,000 |
2019/07/18 | 694 | 695 | 689 | 690 | 151,400 |
2019/07/17 | 698 | 698 | 694 | 695 | 62,400 |
2019/07/16 | 699 | 699 | 692 | 695 | 82,000 |
2019/07/12 | 708 | 708 | 696 | 698 | 98,800 |
2019/07/11 | 701 | 707 | 700 | 704 | 60,700 |
2019/07/10 | 697 | 702 | 697 | 699 | 75,800 |
2019/07/09 | 700 | 703 | 691 | 697 | 83,900 |
2019/07/08 | 696 | 704 | 696 | 698 | 85,100 |
2019/07/05 | 700 | 700 | 689 | 697 | 100,800 |
2019/07/04 | 707 | 707 | 698 | 699 | 113,700 |
2019/07/03 | 705 | 711 | 697 | 705 | 305,400 |
2019/07/02 | 684 | 712 | 680 | 695 | 535,600 |
2019/07/01 | 640 | 653 | 640 | 648 | 97,800 |
2019/06/28 | 648 | 649 | 639 | 640 | 79,000 |
2019/06/27 | 664 | 671 | 639 | 650 | 214,100 |
2019/06/26 | 663 | 666 | 656 | 664 | 95,200 |
2019/06/25 | 662 | 670 | 657 | 669 | 70,400 |
2019/06/24 | 658 | 666 | 656 | 662 | 76,700 |
2019/06/21 | 671 | 673 | 658 | 665 | 38,600 |
2019/06/20 | 667 | 674 | 661 | 670 | 143,500 |
2019/06/19 | 659 | 673 | 657 | 666 | 92,200 |
2019/06/18 | 660 | 660 | 646 | 652 | 122,900 |
2019/06/17 | 655 | 675 | 655 | 664 | 157,400 |
2019/06/14 | 641 | 655 | 636 | 654 | 167,300 |
2019/06/13 | 647 | 654 | 636 | 638 | 97,600 |
2019/06/12 | 645 | 670 | 645 | 655 | 226,400 |
2019/06/11 | 641 | 648 | 635 | 647 | 63,400 |
2019/06/10 | 632 | 645 | 632 | 642 | 126,800 |
2019/06/07 | 638 | 639 | 629 | 630 | 126,400 |
2019/06/06 | 643 | 643 | 635 | 636 | 62,600 |
2019/06/05 | 638 | 648 | 635 | 641 | 115,100 |
2019/06/04 | 630 | 635 | 628 | 632 | 66,500 |
2019/06/03 | 625 | 637 | 622 | 630 | 131,800 |
2019/05/31 | 627 | 634 | 622 | 631 | 212,100 |
2019/05/30 | 636 | 644 | 623 | 636 | 348,600 |
2019/05/29 | 659 | 661 | 627 | 636 | 829,600 |
2019/05/28 | 694 | 705 | 661 | 662 | 752,500 |
2019/05/27 | 718 | 725 | 707 | 708 | 294,200 |
2019/05/24 | 721 | 726 | 715 | 717 | 232,600 |
2019/05/23 | 722 | 734 | 716 | 728 | 209,300 |
2019/05/22 | 720 | 731 | 719 | 728 | 187,000 |
2019/05/21 | 731 | 732 | 710 | 721 | 603,900 |
2019/05/20 | 753 | 755 | 732 | 737 | 332,300 |
2019/05/17 | 757 | 758 | 753 | 754 | 51,500 |
2019/05/16 | 758 | 758 | 751 | 757 | 119,100 |
2019/05/15 | 754 | 761 | 752 | 759 | 75,100 |
2019/05/14 | 754 | 760 | 752 | 753 | 105,700 |
2019/05/13 | 758 | 761 | 753 | 756 | 82,800 |
2019/05/10 | 761 | 764 | 757 | 759 | 117,200 |
2019/05/09 | 760 | 765 | 758 | 761 | 83,900 |
2019/05/08 | 761 | 765 | 758 | 759 | 76,000 |
2019/05/07 | 768 | 772 | 757 | 767 | 141,100 |
2019/04/26 | 769 | 771 | 763 | 763 | 105,000 |
2019/04/25 | 774 | 777 | 768 | 771 | 50,100 |
2019/04/24 | 771 | 777 | 768 | 769 | 53,300 |
2019/04/23 | 774 | 776 | 768 | 769 | 47,700 |
2019/04/22 | 780 | 797 | 771 | 771 | 214,300 |
2019/04/19 | 773 | 779 | 770 | 775 | 52,400 |
2019/04/18 | 782 | 786 | 768 | 770 | 187,100 |
2019/04/17 | 778 | 794 | 776 | 787 | 135,700 |
2019/04/16 | 777 | 782 | 777 | 779 | 106,300 |
2019/04/15 | 780 | 789 | 777 | 778 | 83,400 |
2019/04/12 | 775 | 781 | 770 | 772 | 75,500 |
2019/04/11 | 766 | 775 | 765 | 768 | 215,000 |
2019/04/10 | 765 | 777 | 763 | 775 | 229,600 |
2019/04/09 | 797 | 807 | 765 | 772 | 669,300 |
2019/04/08 | 815 | 824 | 800 | 803 | 431,200 |
2019/04/05 | 823 | 834 | 818 | 821 | 158,200 |
2019/04/04 | 825 | 830 | 820 | 828 | 89,500 |
2019/04/03 | 818 | 837 | 814 | 829 | 276,500 |
2019/04/02 | 811 | 820 | 811 | 819 | 83,700 |
2019/04/01 | 807 | 811 | 803 | 807 | 80,000 |
2019/03/29 | 801 | 808 | 797 | 802 | 105,300 |
2019/03/28 | 800 | 805 | 797 | 798 | 154,200 |
2019/03/27 | 818 | 835 | 798 | 802 | 413,900 |
2019/03/26 | 821 | 831 | 807 | 818 | 332,400 |
2019/03/25 | 816 | 837 | 774 | 821 | 758,300 |
2019/03/22 | 791 | 860 | 785 | 859 | 922,300 |
2019/03/20 | 744 | 748 | 735 | 737 | 114,700 |
2019/03/19 | 769 | 774 | 748 | 748 | 373,500 |
2019/03/18 | 722 | 747 | 717 | 747 | 269,400 |
2019/03/15 | 715 | 727 | 715 | 722 | 134,800 |
2019/03/14 | 710 | 720 | 708 | 716 | 235,300 |
2019/03/13 | 713 | 715 | 708 | 708 | 146,300 |
2019/03/12 | 712 | 723 | 705 | 713 | 348,100 |
2019/03/11 | 712 | 730 | 711 | 714 | 792,700 |
2019/03/08 | 706 | 723 | 706 | 717 | 176,700 |
2019/03/07 | 712 | 717 | 706 | 711 | 145,800 |
2019/03/06 | 711 | 719 | 710 | 715 | 181,100 |
2019/03/05 | 723 | 726 | 720 | 720 | 95,700 |
2019/03/04 | 733 | 733 | 724 | 728 | 129,100 |
2019/03/01 | 733 | 740 | 731 | 734 | 130,900 |
2019/02/28 | 733 | 737 | 726 | 733 | 318,800 |
2019/02/27 | 734 | 735 | 723 | 729 | 209,800 |
2019/02/26 | 731 | 750 | 714 | 738 | 275,300 |
2019/02/25 | 712 | 737 | 712 | 727 | 482,100 |
2019/02/22 | 708 | 714 | 707 | 711 | 122,000 |
2019/02/21 | 710 | 715 | 704 | 707 | 176,100 |
2019/02/20 | 709 | 717 | 703 | 707 | 331,500 |
2019/02/19 | 706 | 727 | 700 | 703 | 447,300 |
2019/02/18 | 715 | 755 | 708 | 709 | 250,600 |
2019/02/15 | 708 | 715 | 703 | 712 | 80,300 |
2019/02/14 | 702 | 725 | 702 | 709 | 148,400 |
2019/02/13 | 709 | 711 | 695 | 702 | 164,700 |
2019/02/12 | 728 | 741 | 704 | 711 | 403,500 |
2019/02/08 | 760 | 760 | 713 | 720 | 369,100 |
2019/02/07 | 785 | 788 | 762 | 775 | 389,600 |
2019/02/06 | 734 | 848 | 734 | 792 | 770,700 |
2019/02/05 | 722 | 740 | 709 | 731 | 453,900 |
2019/02/04 | 685 | 713 | 671 | 707 | 658,500 |
2019/02/01 | 653 | 688 | 650 | 688 | 366,800 |
2019/01/31 | 626 | 660 | 626 | 660 | 579,800 |
2019/01/30 | 621 | 635 | 616 | 630 | 407,500 |
2019/01/29 | 609 | 660 | 609 | 635 | 1,742,700 |
2019/01/28 | 609 | 610 | 609 | 609 | 546,500 |
2019/01/25 | 609 | 610 | 608 | 608 | 738,800 |
2019/01/24 | 609 | 610 | 609 | 609 | 306,400 |
2019/01/23 | 609 | 610 | 609 | 609 | 348,300 |
2019/01/22 | 609 | 610 | 608 | 609 | 2,438,200 |
2019/01/21 | 579 | 579 | 579 | 579 | 36,600 |
2019/01/18 | 499 | 499 | 499 | 499 | 23,100 |
2019/01/17 | 422 | 424 | 413 | 419 | 47,700 |
2019/01/16 | 412 | 430 | 410 | 424 | 74,400 |
2019/01/15 | 398 | 418 | 397 | 416 | 33,000 |
2019/01/11 | 412 | 416 | 404 | 406 | 60,900 |
2019/01/10 | 406 | 418 | 401 | 413 | 59,900 |
2019/01/09 | 405 | 413 | 402 | 412 | 26,400 |
2019/01/08 | 400 | 416 | 393 | 405 | 51,000 |
2019/01/07 | 391 | 405 | 388 | 403 | 59,600 |
2019/01/04 | 375 | 386 | 375 | 379 | 37,300 |