日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 708 723 697 719 29,200
2020/12/29 692 710 689 709 42,000
2020/12/28 719 719 682 691 65,100
2020/12/25 684 727 684 721 113,200
2020/12/24 677 685 674 678 39,300
2020/12/23 660 677 660 673 23,200
2020/12/22 684 684 660 663 59,600
2020/12/21 681 687 674 683 28,900
2020/12/18 687 687 673 681 30,900
2020/12/17 690 697 678 682 29,700
2020/12/16 689 699 687 690 24,300
2020/12/15 705 705 685 685 41,800
2020/12/14 687 720 686 709 76,000
2020/12/11 685 692 679 690 31,000
2020/12/10 685 689 675 680 24,700
2020/12/09 672 689 672 688 25,300
2020/12/08 665 675 661 671 22,800
2020/12/07 667 674 658 671 43,700
2020/12/04 658 663 655 659 21,600
2020/12/03 662 675 656 658 66,700
2020/12/02 663 664 651 660 33,700
2020/12/01 635 659 631 656 43,800
2020/11/30 645 649 631 631 44,100
2020/11/27 640 657 633 646 90,300
2020/11/26 644 651 634 639 57,400
2020/11/25 673 673 639 643 79,400
2020/11/24 672 676 670 671 19,000
2020/11/20 670 674 659 659 48,300
2020/11/19 669 673 664 673 24,600
2020/11/18 664 673 660 669 36,200
2020/11/17 667 667 657 665 25,900
2020/11/16 670 672 658 666 64,600
2020/11/13 668 668 645 651 49,700
2020/11/12 659 670 659 668 32,100
2020/11/11 646 672 640 662 61,300
2020/11/10 639 646 625 636 97,400
2020/11/09 633 647 630 639 78,600
2020/11/06 633 635 621 624 64,600
2020/11/05 626 634 620 630 90,500
2020/11/04 621 632 618 624 75,700
2020/11/02 610 625 610 619 39,700
2020/10/30 623 624 609 610 47,900
2020/10/29 603 620 598 617 124,900
2020/10/28 626 627 606 612 130,600
2020/10/27 630 634 627 629 45,500
2020/10/26 637 644 633 635 77,500
2020/10/23 637 641 630 633 60,200
2020/10/22 647 648 635 635 66,800
2020/10/21 642 651 642 648 52,600
2020/10/20 650 653 640 642 39,300
2020/10/19 652 662 647 651 55,400
2020/10/16 647 651 641 643 42,700
2020/10/15 657 660 639 648 66,700
2020/10/14 667 668 656 657 60,800
2020/10/13 676 676 666 667 49,600
2020/10/12 685 685 668 668 71,800
2020/10/09 685 686 677 680 42,700
2020/10/08 668 681 664 677 136,600
2020/10/07 668 670 662 666 31,000
2020/10/06 663 673 658 667 56,600
2020/10/05 656 669 655 660 110,600
2020/10/02 666 674 655 657 148,200
2020/09/30 677 677 662 666 89,400
2020/09/29 684 685 668 677 64,400
2020/09/28 670 683 667 679 126,800
2020/09/25 681 692 668 671 144,200
2020/09/24 686 686 668 671 128,600
2020/09/23 687 692 675 688 68,400
2020/09/18 690 700 688 693 94,300
2020/09/17 695 703 683 687 115,300
2020/09/16 688 696 685 693 80,100
2020/09/15 687 688 677 680 57,900
2020/09/14 688 697 683 687 108,500
2020/09/11 658 685 658 678 148,200
2020/09/10 660 662 652 655 136,300
2020/09/09 659 665 653 659 113,600
2020/09/08 668 676 654 669 178,700
2020/09/07 699 702 668 671 148,500
2020/09/04 700 706 688 699 188,300
2020/09/03 730 738 715 715 111,300
2020/09/02 728 735 727 729 81,900
2020/09/01 728 732 708 726 270,400
2020/08/31 744 748 718 734 213,600
2020/08/28 747 789 743 759 230,300
2020/08/27 755 756 746 747 48,000
2020/08/26 754 760 748 758 51,400
2020/08/25 762 766 757 757 61,400
2020/08/24 760 767 757 760 36,600
2020/08/21 750 761 750 760 55,000
2020/08/20 756 757 741 746 50,000
2020/08/19 747 762 735 756 123,500
2020/08/18 748 751 740 744 67,100
2020/08/17 754 757 741 748 103,600
2020/08/14 755 759 745 749 130,000
2020/08/13 770 770 751 759 83,700
2020/08/12 762 772 742 764 74,400
2020/08/11 754 769 721 765 157,200
2020/08/07 765 774 752 769 85,700
2020/08/06 777 777 768 768 36,800
2020/08/05 786 786 769 779 31,700
2020/08/04 787 790 777 784 31,000
2020/08/03 770 785 770 785 55,500
2020/07/31 791 791 762 764 125,300
2020/07/30 785 806 774 788 180,000
2020/07/29 798 798 777 778 44,100
2020/07/28 800 837 788 792 266,000
2020/07/27 788 809 783 804 71,200
2020/07/22 806 809 790 797 47,100
2020/07/21 796 807 793 805 42,200
2020/07/20 787 797 773 796 40,700
2020/07/17 808 808 781 793 41,600
2020/07/16 816 817 804 809 43,600
2020/07/15 798 823 790 821 119,900
2020/07/14 793 805 772 798 69,300
2020/07/13 773 816 773 793 118,900
2020/07/10 765 781 760 771 51,200
2020/07/09 772 779 762 767 67,900
2020/07/08 780 797 771 771 62,400
2020/07/07 771 781 758 774 51,400
2020/07/06 768 780 765 772 40,700
2020/07/03 751 772 741 766 90,400
2020/07/02 754 764 740 744 111,400
2020/07/01 783 783 753 753 84,000
2020/06/30 774 784 764 775 79,200
2020/06/29 773 776 749 753 105,300
2020/06/26 787 787 762 771 102,300
2020/06/25 786 786 770 777 76,100
2020/06/24 800 800 785 786 71,100
2020/06/23 805 809 794 800 75,000
2020/06/22 814 816 804 805 56,700
2020/06/19 827 835 818 822 88,000
2020/06/18 829 834 812 827 81,900
2020/06/17 825 829 809 823 98,400
2020/06/16 801 828 797 828 141,400
2020/06/15 815 820 781 781 177,200
2020/06/12 810 829 793 820 192,500
2020/06/11 842 850 832 840 143,000
2020/06/10 838 853 834 847 96,400
2020/06/09 845 856 828 838 124,200
2020/06/08 843 857 835 836 173,400
2020/06/05 826 857 822 848 116,600
2020/06/04 834 840 814 827 90,500
2020/06/03 822 835 807 830 121,300
2020/06/02 822 840 815 820 125,000
2020/06/01 859 859 825 827 132,500
2020/05/29 821 859 820 847 256,500
2020/05/28 819 830 808 827 127,000
2020/05/27 818 820 796 812 73,700
2020/05/26 817 832 809 818 125,100
2020/05/25 778 819 778 817 115,600
2020/05/22 793 793 773 782 71,400
2020/05/21 821 833 785 790 204,700
2020/05/20 787 838 787 815 382,300
2020/05/19 780 791 765 788 138,500
2020/05/18 780 781 716 765 385,400
2020/05/15 778 795 772 786 211,600
2020/05/14 790 792 767 769 115,000
2020/05/13 788 797 774 791 91,100
2020/05/12 796 796 781 789 90,800
2020/05/11 778 805 778 800 210,100
2020/05/08 775 785 764 780 103,500
2020/05/07 764 774 755 762 99,600
2020/05/01 765 770 758 764 160,000
2020/04/30 773 791 767 776 215,200
2020/04/28 778 784 762 777 128,600
2020/04/27 778 786 762 769 160,500
2020/04/24 771 794 758 778 190,600
2020/04/23 768 776 748 771 242,900
2020/04/22 797 797 758 764 239,100
2020/04/21 830 856 783 796 367,000
2020/04/20 800 847 795 844 400,700
2020/04/17 797 797 773 778 140,100
2020/04/16 771 786 764 785 191,800
2020/04/15 785 786 760 770 211,300
2020/04/14 810 813 786 789 204,800
2020/04/13 791 808 785 802 273,900
2020/04/10 790 793 773 785 216,000
2020/04/09 780 792 766 785 277,300
2020/04/08 749 791 747 773 453,300
2020/04/07 755 772 726 751 382,700
2020/04/06 691 738 691 733 345,900
2020/04/03 694 714 681 688 241,000
2020/04/02 679 699 679 688 262,000
2020/04/01 706 711 678 681 255,500
2020/03/31 727 734 705 709 208,400
2020/03/30 723 737 701 713 278,100
2020/03/27 748 766 734 753 337,100
2020/03/26 700 739 690 733 327,100
2020/03/25 743 747 700 724 297,800
2020/03/24 737 763 699 714 465,900
2020/03/23 704 737 690 722 639,000
2020/03/19 690 724 669 719 475,100
2020/03/18 648 690 631 673 523,000
2020/03/17 601 675 601 640 1,005,700
2020/03/16 569 631 559 626 855,100
2020/03/13 561 585 540 557 761,700
2020/03/12 618 636 578 601 728,800
2020/03/11 660 664 623 645 423,200
2020/03/10 655 675 587 665 765,900
2020/03/09 687 701 629 655 1,093,300
2020/03/06 810 816 737 739 639,100
2020/03/05 829 836 812 818 347,000
2020/03/04 805 830 793 817 512,100
2020/03/03 854 868 808 814 749,400
2020/03/02 772 829 772 794 570,500
2020/02/28 801 835 771 777 641,600
2020/02/27 867 867 822 838 591,500
2020/02/26 901 915 856 869 771,100
2020/02/25 912 916 877 909 668,200
2020/02/21 879 946 869 939 625,600
2020/02/20 907 907 858 869 660,300
2020/02/19 879 914 870 907 513,900
2020/02/18 895 908 881 888 235,800
2020/02/17 906 910 875 900 432,600
2020/02/14 935 940 908 921 442,000
2020/02/13 980 989 900 934 900,800
2020/02/12 1,005 1,019 969 1,005 780,700
2020/02/10 1,044 1,044 999 1,003 453,400
2020/02/07 1,057 1,075 1,027 1,044 469,900
2020/02/06 1,050 1,061 1,036 1,051 410,900
2020/02/05 1,065 1,067 1,016 1,046 823,400
2020/02/04 1,030 1,104 1,000 1,059 1,363,700
2020/02/03 1,008 1,045 959 1,045 1,183,600
2020/01/31 919 937 894 895 378,800
2020/01/30 933 959 886 917 597,600
2020/01/29 978 1,005 937 945 983,300
2020/01/28 913 987 911 975 881,700
2020/01/27 929 938 887 920 607,700
2020/01/24 911 951 911 939 698,000
2020/01/23 867 912 856 903 576,500
2020/01/22 851 876 840 874 454,100
2020/01/21 815 852 811 843 482,300
2020/01/20 819 830 812 821 210,300
2020/01/17 810 835 803 813 372,600
2020/01/16 808 810 800 809 266,100
2020/01/15 807 813 800 812 209,100
2020/01/14 817 818 796 805 322,000
2020/01/10 810 818 803 818 140,300
2020/01/09 808 814 805 813 151,900
2020/01/08 801 810 790 804 412,200
2020/01/07 810 817 808 808 151,600
2020/01/06 816 822 803 805 315,700

このページの先頭へ