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
2021/12/30 783 807 779 799 112,000
2021/12/29 776 803 774 795 78,300
2021/12/28 775 785 760 778 151,800
2021/12/27 799 799 768 774 144,300
2021/12/24 803 813 794 796 95,100
2021/12/23 788 809 785 799 156,600
2021/12/22 777 791 772 785 153,200
2021/12/21 761 784 751 779 151,300
2021/12/20 769 785 752 757 198,100
2021/12/17 776 795 773 778 211,300
2021/12/16 768 780 761 776 229,700
2021/12/15 755 785 750 767 360,900
2021/12/14 868 872 769 770 1,341,100
2021/12/13 810 911 800 888 1,398,800
2021/12/10 830 835 790 797 326,300
2021/12/09 826 843 818 818 188,700
2021/12/08 836 841 825 833 197,000
2021/12/07 811 832 804 827 240,200
2021/12/06 823 830 793 794 154,100
2021/12/03 792 823 792 821 204,800
2021/12/02 808 825 791 796 209,500
2021/12/01 814 834 792 818 219,500
2021/11/30 831 854 819 819 193,200
2021/11/29 825 860 818 824 237,700
2021/11/26 859 862 836 842 226,800
2021/11/25 873 881 861 868 116,900
2021/11/24 890 890 856 867 187,000
2021/11/22 895 895 868 885 221,500
2021/11/19 910 914 886 887 241,600
2021/11/18 920 923 892 910 311,100
2021/11/17 944 956 910 912 302,700
2021/11/16 938 982 933 946 540,100
2021/11/15 957 966 932 941 483,100
2021/11/12 931 990 931 966 853,000
2021/11/11 918 988 903 946 1,521,800
2021/11/10 917 929 888 916 899,500
2021/11/09 922 969 903 912 1,100,600
2021/11/08 969 976 926 937 719,300
2021/11/05 999 1,005 960 963 870,800
2021/11/04 998 1,007 980 1,007 444,600
2021/11/02 1,016 1,036 996 996 583,100
2021/11/01 995 1,024 991 1,016 642,400
2021/10/29 988 1,015 978 988 937,700
2021/10/28 1,004 1,026 986 1,002 695,400
2021/10/27 1,019 1,031 1,001 1,009 510,000
2021/10/26 1,010 1,041 997 1,029 418,600
2021/10/25 986 1,039 979 1,012 673,500
2021/10/22 996 1,019 974 993 957,600
2021/10/21 995 1,035 983 991 1,247,200
2021/10/20 1,072 1,082 1,004 1,019 1,493,400
2021/10/19 1,067 1,104 1,060 1,080 867,100
2021/10/18 1,101 1,119 1,050 1,057 1,068,000
2021/10/15 1,067 1,130 1,059 1,105 1,097,300
2021/10/14 1,106 1,122 1,057 1,075 1,147,800
2021/10/13 1,095 1,138 1,091 1,105 1,096,700
2021/10/12 1,123 1,206 1,101 1,107 3,226,800
2021/10/11 1,072 1,135 1,061 1,110 2,904,200
2021/10/08 1,031 1,275 1,010 1,115 6,568,200
2021/10/07 1,082 1,109 1,042 1,061 1,773,600
2021/10/06 1,113 1,163 1,062 1,092 2,948,800
2021/10/05 1,100 1,133 1,048 1,069 2,072,600
2021/10/04 1,230 1,238 1,085 1,109 3,579,900
2021/10/01 1,382 1,443 1,324 1,330 3,073,200
2021/09/30 1,509 1,553 1,334 1,412 3,645,100
2021/09/29 1,640 1,682 1,513 1,544 2,294,200
2021/09/28 1,732 1,760 1,506 1,649 4,962,000
2021/09/27 1,877 1,897 1,767 1,767 2,576,600
2021/09/24 1,737 1,900 1,713 1,884 3,907,200
2021/09/22 1,699 1,740 1,630 1,686 2,309,600
2021/09/21 1,567 1,777 1,551 1,660 4,512,700
2021/09/17 1,565 1,671 1,555 1,639 3,804,900
2021/09/16 1,488 1,618 1,450 1,525 3,380,300
2021/09/15 1,522 1,592 1,414 1,496 4,471,200
2021/09/14 1,477 1,796 1,475 1,616 25,687,700
2021/09/13 1,358 1,542 1,355 1,517 8,571,500
2021/09/10 1,154 1,327 1,115 1,301 3,044,800
2021/09/09 1,150 1,216 1,125 1,184 1,530,200
2021/09/08 1,063 1,140 1,035 1,134 1,298,100
2021/09/07 1,061 1,088 1,047 1,065 618,900
2021/09/06 1,013 1,070 1,013 1,066 690,500
2021/09/03 1,001 1,034 987 1,011 660,700
2021/09/02 1,000 1,019 995 1,003 537,300
2021/09/01 990 1,022 973 1,004 1,440,000
2021/08/31 977 1,000 974 996 1,440,700
2021/08/30 920 1,000 895 980 3,011,000
2021/08/27 959 985 912 929 3,179,900
2021/08/26 993 1,010 940 999 2,081,700
2021/08/25 964 985 954 979 521,000
2021/08/24 945 970 933 964 530,100
2021/08/23 910 948 905 927 613,000
2021/08/20 902 902 875 897 263,600
2021/08/19 900 910 869 889 486,500
2021/08/18 858 922 829 919 723,000
2021/08/17 804 869 798 864 554,300
2021/08/16 790 800 775 795 135,000
2021/08/13 773 795 767 789 129,800
2021/08/12 785 797 770 772 128,600
2021/08/11 782 789 772 784 73,400
2021/08/10 801 807 761 782 197,300
2021/08/06 801 801 787 797 60,800
2021/08/05 801 811 793 794 81,500
2021/08/04 817 818 800 805 93,000
2021/08/03 821 837 821 822 68,400
2021/08/02 821 831 814 822 72,600
2021/07/30 835 835 812 812 83,500
2021/07/29 830 836 817 836 66,800
2021/07/28 829 839 819 823 59,500
2021/07/27 835 838 826 828 63,000
2021/07/26 833 843 824 835 100,100
2021/07/21 820 832 815 821 102,300
2021/07/20 829 833 811 815 140,300
2021/07/19 828 833 817 831 90,900
2021/07/16 828 842 824 831 53,500
2021/07/15 840 842 831 834 77,800
2021/07/14 850 854 837 839 88,000
2021/07/13 860 867 844 848 160,100
2021/07/12 837 864 837 861 190,800
2021/07/09 802 835 802 830 226,200
2021/07/08 830 839 811 812 178,900
2021/07/07 832 847 823 837 133,800
2021/07/06 857 857 838 844 179,800
2021/07/05 869 869 848 859 290,600
2021/07/02 843 882 837 869 529,500
2021/07/01 838 848 825 838 263,600
2021/06/30 816 847 813 834 496,600
2021/06/29 808 815 793 801 234,500
2021/06/28 788 817 788 813 317,800
2021/06/25 780 785 772 783 130,600
2021/06/24 776 792 770 783 165,900
2021/06/23 778 786 762 786 257,100
2021/06/22 755 790 750 788 421,400
2021/06/21 748 752 730 737 357,400
2021/06/18 801 801 754 763 584,200
2021/06/17 812 813 789 797 386,400
2021/06/16 825 825 801 813 625,700
2021/06/15 873 883 816 836 1,051,400
2021/06/14 850 910 835 878 1,742,700
2021/06/11 948 953 835 835 2,124,700
2021/06/10 1,006 1,010 983 985 193,400
2021/06/09 1,033 1,033 1,008 1,010 80,200
2021/06/08 1,021 1,048 1,018 1,034 74,200
2021/06/07 1,039 1,042 1,017 1,018 98,200
2021/06/04 1,050 1,054 1,038 1,042 93,800
2021/06/03 1,059 1,060 1,041 1,047 101,300
2021/06/02 1,103 1,103 1,037 1,059 285,100
2021/06/01 1,127 1,137 1,093 1,093 226,400
2021/05/31 1,095 1,128 1,072 1,118 232,100
2021/05/28 1,080 1,113 1,080 1,093 215,500
2021/05/27 1,036 1,090 1,034 1,075 300,700
2021/05/26 1,025 1,045 1,024 1,036 135,100
2021/05/25 1,020 1,028 1,011 1,024 91,800
2021/05/24 1,025 1,030 1,010 1,024 91,500
2021/05/21 1,020 1,034 1,005 1,024 107,100
2021/05/20 1,011 1,026 1,010 1,010 79,500
2021/05/19 1,015 1,042 1,010 1,015 128,300
2021/05/18 1,024 1,055 1,015 1,023 286,200
2021/05/17 1,019 1,028 998 1,011 131,400
2021/05/14 1,016 1,024 1,006 1,006 99,900
2021/05/13 984 1,030 970 1,011 249,900
2021/05/12 1,010 1,023 989 999 110,700
2021/05/11 1,018 1,037 1,009 1,009 162,100
2021/05/10 1,009 1,028 999 1,026 87,700
2021/05/07 1,014 1,016 1,000 1,013 94,300
2021/05/06 979 1,018 977 1,008 164,800
2021/04/30 975 979 964 969 86,200
2021/04/28 989 989 967 967 82,800
2021/04/27 981 989 974 976 94,400
2021/04/26 981 988 973 983 68,100
2021/04/23 976 995 975 978 114,100
2021/04/22 992 998 979 988 94,700
2021/04/21 984 991 962 978 236,500
2021/04/20 1,010 1,020 991 995 142,200
2021/04/19 1,017 1,023 1,009 1,018 94,800
2021/04/16 1,015 1,023 1,000 1,017 89,100
2021/04/15 1,005 1,013 1,001 1,005 34,600
2021/04/14 1,015 1,022 1,001 1,007 129,600
2021/04/13 1,024 1,050 1,005 1,008 155,000
2021/04/12 1,009 1,024 1,002 1,016 63,300
2021/04/09 1,009 1,021 997 1,007 134,900
2021/04/08 1,003 1,005 990 1,003 90,800
2021/04/07 995 1,015 992 1,003 125,700
2021/04/06 995 1,000 985 993 83,200
2021/04/05 998 1,000 968 994 186,700
2021/04/02 1,016 1,016 988 992 161,800
2021/04/01 1,035 1,035 1,010 1,014 122,700
2021/03/31 1,018 1,031 1,007 1,027 115,100
2021/03/30 1,001 1,026 1,000 1,016 123,600
2021/03/29 1,034 1,034 990 1,005 204,200
2021/03/26 1,019 1,031 1,004 1,026 164,400
2021/03/25 975 1,019 959 1,010 355,700
2021/03/24 988 1,007 970 972 387,900
2021/03/23 999 1,031 999 1,010 206,200
2021/03/22 1,031 1,036 1,000 1,000 217,600
2021/03/19 1,037 1,050 1,026 1,047 236,000
2021/03/18 1,032 1,059 1,012 1,039 219,400
2021/03/17 1,010 1,037 1,005 1,026 207,300
2021/03/16 1,000 1,014 979 1,014 262,000
2021/03/15 976 1,002 973 996 155,900
2021/03/12 969 984 955 981 141,800
2021/03/11 984 996 970 974 167,400
2021/03/10 980 994 933 975 462,200
2021/03/09 992 1,024 980 1,001 325,800
2021/03/08 1,037 1,039 980 1,002 368,900
2021/03/05 1,065 1,087 1,015 1,037 473,900
2021/03/04 1,011 1,078 984 1,067 460,400
2021/03/03 1,028 1,055 1,011 1,015 367,100
2021/03/02 1,009 1,059 1,009 1,047 457,600
2021/03/01 974 1,003 952 1,003 310,100
2021/02/26 937 990 933 977 310,800
2021/02/25 936 964 931 940 491,300
2021/02/24 950 950 908 923 523,700
2021/02/22 950 979 935 936 312,500
2021/02/19 890 967 889 959 398,900
2021/02/18 901 907 880 896 170,900
2021/02/17 895 919 895 908 105,000
2021/02/16 893 910 888 896 115,100
2021/02/15 889 896 874 894 88,700
2021/02/12 907 914 877 880 207,000
2021/02/10 855 909 846 908 245,200
2021/02/09 853 880 848 865 207,800
2021/02/08 851 861 844 848 116,000
2021/02/05 849 859 841 851 111,200
2021/02/04 830 848 825 848 111,800
2021/02/03 821 826 810 826 143,400
2021/02/02 825 835 823 826 107,900
2021/02/01 840 845 821 825 231,600
2021/01/29 870 878 840 849 345,500
2021/01/28 856 878 850 871 334,000
2021/01/27 846 872 846 867 269,200
2021/01/26 848 848 833 836 177,000
2021/01/25 850 865 844 849 323,300
2021/01/22 802 844 802 838 388,700
2021/01/21 808 816 796 805 208,300
2021/01/20 811 823 786 796 367,100
2021/01/19 850 850 813 816 823,300
2021/01/18 758 800 758 790 117,000
2021/01/15 790 791 759 761 176,400
2021/01/14 820 834 781 802 286,300
2021/01/13 755 784 739 777 110,200
2021/01/12 725 753 718 752 74,600
2021/01/08 716 735 708 729 64,500
2021/01/07 723 727 705 709 75,700
2021/01/06 703 726 703 715 20,700
2021/01/05 703 713 700 703 25,800
2021/01/04 720 720 696 709 20,500

このページの先頭へ