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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,115 | 2,156 | 2,110 | 2,120 | 167,800 |
| 2022/12/29 | 2,068 | 2,110 | 2,032 | 2,109 | 160,500 |
| 2022/12/28 | 2,094 | 2,097 | 2,053 | 2,083 | 115,500 |
| 2022/12/27 | 2,056 | 2,129 | 2,052 | 2,098 | 179,000 |
| 2022/12/26 | 2,073 | 2,103 | 2,012 | 2,036 | 200,700 |
| 2022/12/23 | 2,094 | 2,100 | 2,053 | 2,078 | 158,600 |
| 2022/12/22 | 2,063 | 2,119 | 2,052 | 2,104 | 174,400 |
| 2022/12/21 | 2,024 | 2,118 | 1,988 | 2,066 | 334,600 |
| 2022/12/20 | 2,098 | 2,106 | 2,000 | 2,019 | 306,800 |
| 2022/12/19 | 2,134 | 2,146 | 2,090 | 2,103 | 226,200 |
| 2022/12/16 | 2,124 | 2,160 | 2,111 | 2,127 | 241,400 |
| 2022/12/15 | 2,097 | 2,169 | 2,080 | 2,136 | 348,800 |
| 2022/12/14 | 2,085 | 2,119 | 2,067 | 2,098 | 252,800 |
| 2022/12/13 | 1,972 | 2,063 | 1,972 | 2,050 | 314,000 |
| 2022/12/12 | 1,944 | 1,994 | 1,942 | 1,958 | 276,100 |
| 2022/12/09 | 1,954 | 1,961 | 1,913 | 1,925 | 203,500 |
| 2022/12/08 | 1,951 | 1,979 | 1,940 | 1,954 | 151,600 |
| 2022/12/07 | 1,909 | 1,974 | 1,891 | 1,961 | 212,900 |
| 2022/12/06 | 1,910 | 1,921 | 1,871 | 1,898 | 178,500 |
| 2022/12/05 | 1,903 | 1,943 | 1,894 | 1,929 | 138,500 |
| 2022/12/02 | 1,915 | 1,923 | 1,865 | 1,899 | 141,900 |
| 2022/12/01 | 1,948 | 1,974 | 1,852 | 1,891 | 241,300 |
| 2022/11/30 | 1,895 | 1,947 | 1,895 | 1,945 | 133,700 |
| 2022/11/29 | 1,900 | 1,917 | 1,868 | 1,903 | 112,300 |
| 2022/11/28 | 1,915 | 1,948 | 1,895 | 1,902 | 129,700 |
| 2022/11/25 | 1,905 | 1,925 | 1,889 | 1,922 | 118,100 |
| 2022/11/24 | 1,914 | 1,939 | 1,860 | 1,895 | 143,800 |
| 2022/11/22 | 1,921 | 1,948 | 1,900 | 1,905 | 177,200 |
| 2022/11/21 | 1,875 | 1,931 | 1,854 | 1,913 | 216,100 |
| 2022/11/18 | 1,868 | 1,909 | 1,844 | 1,874 | 290,900 |
| 2022/11/17 | 1,808 | 1,870 | 1,805 | 1,870 | 310,000 |
| 2022/11/16 | 1,710 | 1,810 | 1,704 | 1,801 | 377,700 |
| 2022/11/15 | 1,691 | 1,704 | 1,642 | 1,702 | 250,100 |
| 2022/11/14 | 1,719 | 1,763 | 1,635 | 1,691 | 444,900 |
| 2022/11/11 | 1,779 | 1,783 | 1,633 | 1,742 | 916,400 |
| 2022/11/10 | 1,573 | 1,744 | 1,558 | 1,744 | 999,700 |
| 2022/11/09 | 1,437 | 1,461 | 1,427 | 1,444 | 124,600 |
| 2022/11/08 | 1,430 | 1,437 | 1,383 | 1,437 | 156,900 |
| 2022/11/07 | 1,441 | 1,473 | 1,420 | 1,433 | 113,800 |
| 2022/11/04 | 1,471 | 1,471 | 1,445 | 1,454 | 143,000 |
| 2022/11/02 | 1,501 | 1,501 | 1,468 | 1,471 | 175,700 |
| 2022/11/01 | 1,520 | 1,526 | 1,502 | 1,507 | 71,300 |
| 2022/10/31 | 1,550 | 1,565 | 1,510 | 1,521 | 132,600 |
| 2022/10/28 | 1,540 | 1,550 | 1,503 | 1,514 | 205,700 |
| 2022/10/27 | 1,541 | 1,576 | 1,535 | 1,548 | 111,600 |
| 2022/10/26 | 1,521 | 1,565 | 1,520 | 1,556 | 158,800 |
| 2022/10/25 | 1,478 | 1,515 | 1,452 | 1,505 | 199,700 |
| 2022/10/24 | 1,544 | 1,554 | 1,507 | 1,508 | 105,300 |
| 2022/10/21 | 1,516 | 1,533 | 1,486 | 1,509 | 149,300 |
| 2022/10/20 | 1,540 | 1,576 | 1,510 | 1,525 | 365,300 |
| 2022/10/19 | 1,473 | 1,563 | 1,473 | 1,555 | 362,500 |
| 2022/10/18 | 1,452 | 1,495 | 1,452 | 1,486 | 173,400 |
| 2022/10/17 | 1,472 | 1,473 | 1,436 | 1,448 | 116,900 |
| 2022/10/14 | 1,470 | 1,485 | 1,454 | 1,472 | 146,100 |
| 2022/10/13 | 1,481 | 1,503 | 1,436 | 1,459 | 258,900 |
| 2022/10/12 | 1,415 | 1,510 | 1,411 | 1,480 | 483,000 |
| 2022/10/11 | 1,440 | 1,510 | 1,413 | 1,424 | 523,100 |
| 2022/10/07 | 1,464 | 1,505 | 1,445 | 1,449 | 401,300 |
| 2022/10/06 | 1,421 | 1,486 | 1,420 | 1,456 | 326,100 |
| 2022/10/05 | 1,462 | 1,474 | 1,424 | 1,427 | 273,300 |
| 2022/10/04 | 1,380 | 1,471 | 1,380 | 1,445 | 525,200 |
| 2022/10/03 | 1,399 | 1,405 | 1,295 | 1,360 | 514,200 |
| 2022/09/30 | 1,398 | 1,461 | 1,381 | 1,407 | 769,800 |
| 2022/09/29 | 1,323 | 1,430 | 1,312 | 1,416 | 785,000 |
| 2022/09/28 | 1,315 | 1,327 | 1,265 | 1,290 | 300,300 |
| 2022/09/27 | 1,281 | 1,373 | 1,281 | 1,321 | 602,700 |
| 2022/09/26 | 1,247 | 1,273 | 1,241 | 1,242 | 205,200 |
| 2022/09/22 | 1,245 | 1,266 | 1,215 | 1,245 | 176,300 |
| 2022/09/21 | 1,260 | 1,270 | 1,230 | 1,243 | 231,500 |
| 2022/09/20 | 1,229 | 1,284 | 1,229 | 1,254 | 308,900 |
| 2022/09/16 | 1,278 | 1,294 | 1,220 | 1,221 | 319,300 |
| 2022/09/15 | 1,270 | 1,301 | 1,260 | 1,270 | 199,900 |
| 2022/09/14 | 1,197 | 1,290 | 1,190 | 1,282 | 439,500 |
| 2022/09/13 | 1,294 | 1,315 | 1,222 | 1,227 | 375,500 |
| 2022/09/12 | 1,274 | 1,280 | 1,244 | 1,280 | 167,800 |
| 2022/09/09 | 1,250 | 1,274 | 1,234 | 1,253 | 170,300 |
| 2022/09/08 | 1,255 | 1,268 | 1,234 | 1,260 | 213,800 |
| 2022/09/07 | 1,230 | 1,258 | 1,219 | 1,250 | 372,500 |
| 2022/09/06 | 1,236 | 1,275 | 1,215 | 1,230 | 515,500 |
| 2022/09/05 | 1,170 | 1,235 | 1,159 | 1,229 | 187,900 |
| 2022/09/02 | 1,170 | 1,192 | 1,137 | 1,170 | 296,800 |
| 2022/09/01 | 1,194 | 1,239 | 1,162 | 1,165 | 287,300 |
| 2022/08/31 | 1,197 | 1,210 | 1,175 | 1,202 | 179,900 |
| 2022/08/30 | 1,191 | 1,210 | 1,133 | 1,208 | 504,600 |
| 2022/08/29 | 1,219 | 1,238 | 1,176 | 1,182 | 597,600 |
| 2022/08/26 | 1,185 | 1,265 | 1,180 | 1,263 | 513,700 |
| 2022/08/25 | 1,105 | 1,176 | 1,099 | 1,163 | 256,500 |
| 2022/08/24 | 1,101 | 1,114 | 1,098 | 1,104 | 59,300 |
| 2022/08/23 | 1,080 | 1,112 | 1,074 | 1,112 | 70,900 |
| 2022/08/22 | 1,105 | 1,106 | 1,086 | 1,091 | 56,000 |
| 2022/08/19 | 1,120 | 1,122 | 1,105 | 1,110 | 77,700 |
| 2022/08/18 | 1,107 | 1,124 | 1,105 | 1,119 | 71,400 |
| 2022/08/17 | 1,122 | 1,135 | 1,115 | 1,121 | 111,700 |
| 2022/08/16 | 1,120 | 1,158 | 1,114 | 1,123 | 177,900 |
| 2022/08/15 | 1,033 | 1,125 | 1,022 | 1,120 | 288,000 |
| 2022/08/12 | 1,000 | 1,036 | 996 | 1,031 | 171,300 |
| 2022/08/10 | 1,029 | 1,052 | 989 | 998 | 279,800 |
| 2022/08/09 | 1,025 | 1,064 | 1,019 | 1,054 | 198,300 |
| 2022/08/08 | 1,030 | 1,032 | 1,013 | 1,028 | 66,600 |
| 2022/08/05 | 1,019 | 1,035 | 1,015 | 1,030 | 91,000 |
| 2022/08/04 | 1,046 | 1,046 | 1,013 | 1,021 | 102,400 |
| 2022/08/03 | 1,062 | 1,062 | 1,021 | 1,042 | 132,900 |
| 2022/08/02 | 1,107 | 1,107 | 1,059 | 1,062 | 171,500 |
| 2022/08/01 | 1,082 | 1,136 | 1,072 | 1,107 | 475,100 |
| 2022/07/29 | 1,085 | 1,089 | 1,074 | 1,074 | 45,800 |
| 2022/07/28 | 1,073 | 1,084 | 1,062 | 1,084 | 72,900 |
| 2022/07/27 | 1,075 | 1,075 | 1,049 | 1,060 | 56,200 |
| 2022/07/26 | 1,061 | 1,074 | 1,056 | 1,067 | 85,400 |
| 2022/07/25 | 1,057 | 1,078 | 1,050 | 1,070 | 55,900 |
| 2022/07/22 | 1,079 | 1,079 | 1,057 | 1,060 | 63,800 |
| 2022/07/21 | 1,047 | 1,072 | 1,040 | 1,070 | 73,600 |
| 2022/07/20 | 1,035 | 1,059 | 1,028 | 1,049 | 86,900 |
| 2022/07/19 | 1,036 | 1,037 | 1,013 | 1,028 | 39,500 |
| 2022/07/15 | 1,041 | 1,047 | 996 | 1,025 | 114,700 |
| 2022/07/14 | 1,067 | 1,068 | 1,043 | 1,049 | 37,800 |
| 2022/07/13 | 1,041 | 1,058 | 1,025 | 1,052 | 50,000 |
| 2022/07/12 | 1,060 | 1,069 | 1,035 | 1,041 | 74,700 |
| 2022/07/11 | 1,046 | 1,070 | 1,045 | 1,064 | 96,400 |
| 2022/07/08 | 1,040 | 1,068 | 1,040 | 1,046 | 149,700 |
| 2022/07/07 | 1,032 | 1,044 | 1,015 | 1,035 | 88,500 |
| 2022/07/06 | 1,039 | 1,053 | 1,024 | 1,040 | 108,900 |
| 2022/07/05 | 1,044 | 1,073 | 1,039 | 1,057 | 107,000 |
| 2022/07/04 | 1,033 | 1,050 | 1,010 | 1,038 | 132,500 |
| 2022/07/01 | 1,094 | 1,097 | 1,013 | 1,033 | 331,600 |
| 2022/06/30 | 1,131 | 1,160 | 1,080 | 1,102 | 319,300 |
| 2022/06/29 | 1,156 | 1,180 | 1,119 | 1,176 | 230,900 |
| 2022/06/28 | 1,145 | 1,177 | 1,135 | 1,163 | 260,800 |
| 2022/06/27 | 1,265 | 1,266 | 1,070 | 1,145 | 801,700 |
| 2022/06/24 | 1,283 | 1,283 | 1,249 | 1,265 | 209,000 |
| 2022/06/23 | 1,265 | 1,300 | 1,252 | 1,283 | 217,700 |
| 2022/06/22 | 1,275 | 1,277 | 1,221 | 1,254 | 310,100 |
| 2022/06/21 | 1,200 | 1,273 | 1,193 | 1,266 | 308,000 |
| 2022/06/20 | 1,216 | 1,244 | 1,174 | 1,180 | 269,000 |
| 2022/06/17 | 1,160 | 1,212 | 1,153 | 1,197 | 271,200 |
| 2022/06/16 | 1,163 | 1,196 | 1,148 | 1,183 | 170,700 |
| 2022/06/15 | 1,186 | 1,188 | 1,139 | 1,145 | 206,400 |
| 2022/06/14 | 1,121 | 1,180 | 1,101 | 1,172 | 183,400 |
| 2022/06/13 | 1,130 | 1,175 | 1,126 | 1,138 | 227,200 |
| 2022/06/10 | 1,141 | 1,172 | 1,130 | 1,152 | 200,400 |
| 2022/06/09 | 1,119 | 1,144 | 1,106 | 1,138 | 155,200 |
| 2022/06/08 | 1,125 | 1,130 | 1,091 | 1,124 | 236,000 |
| 2022/06/07 | 1,080 | 1,123 | 1,069 | 1,121 | 325,800 |
| 2022/06/06 | 1,037 | 1,079 | 1,027 | 1,071 | 236,500 |
| 2022/06/03 | 1,039 | 1,054 | 1,030 | 1,037 | 166,400 |
| 2022/06/02 | 1,030 | 1,031 | 997 | 1,026 | 133,500 |
| 2022/06/01 | 1,059 | 1,062 | 1,012 | 1,028 | 190,200 |
| 2022/05/31 | 1,014 | 1,064 | 1,002 | 1,060 | 310,900 |
| 2022/05/30 | 1,023 | 1,025 | 990 | 1,014 | 190,200 |
| 2022/05/27 | 1,016 | 1,022 | 989 | 1,010 | 203,400 |
| 2022/05/26 | 1,014 | 1,025 | 974 | 1,008 | 223,900 |
| 2022/05/25 | 1,030 | 1,033 | 974 | 999 | 389,800 |
| 2022/05/24 | 1,037 | 1,043 | 1,000 | 1,020 | 322,000 |
| 2022/05/23 | 1,008 | 1,040 | 998 | 1,022 | 757,100 |
| 2022/05/20 | 925 | 960 | 925 | 948 | 368,000 |
| 2022/05/19 | 883 | 924 | 882 | 919 | 259,100 |
| 2022/05/18 | 888 | 918 | 878 | 903 | 394,100 |
| 2022/05/17 | 862 | 909 | 860 | 882 | 575,800 |
| 2022/05/16 | 791 | 820 | 791 | 817 | 272,200 |
| 2022/05/13 | 764 | 797 | 764 | 797 | 118,100 |
| 2022/05/12 | 768 | 776 | 764 | 767 | 72,500 |
| 2022/05/11 | 776 | 784 | 766 | 776 | 66,300 |
| 2022/05/10 | 779 | 784 | 765 | 780 | 59,300 |
| 2022/05/09 | 784 | 795 | 776 | 786 | 66,200 |
| 2022/05/06 | 801 | 808 | 793 | 797 | 80,400 |
| 2022/05/02 | 791 | 804 | 791 | 801 | 41,600 |
| 2022/04/28 | 788 | 805 | 782 | 802 | 70,200 |
| 2022/04/27 | 776 | 799 | 762 | 798 | 132,800 |
| 2022/04/26 | 789 | 796 | 785 | 786 | 57,500 |
| 2022/04/25 | 795 | 802 | 782 | 786 | 87,000 |
| 2022/04/22 | 800 | 808 | 792 | 806 | 65,500 |
| 2022/04/21 | 805 | 816 | 802 | 808 | 56,400 |
| 2022/04/20 | 806 | 815 | 794 | 804 | 69,500 |
| 2022/04/19 | 806 | 812 | 800 | 808 | 50,900 |
| 2022/04/18 | 821 | 824 | 802 | 806 | 79,400 |
| 2022/04/15 | 824 | 831 | 817 | 829 | 43,600 |
| 2022/04/14 | 828 | 839 | 825 | 832 | 70,800 |
| 2022/04/13 | 804 | 829 | 804 | 829 | 51,900 |
| 2022/04/12 | 805 | 815 | 801 | 804 | 74,700 |
| 2022/04/11 | 843 | 849 | 816 | 819 | 51,400 |
| 2022/04/08 | 818 | 837 | 814 | 833 | 77,300 |
| 2022/04/07 | 830 | 832 | 809 | 811 | 94,000 |
| 2022/04/06 | 839 | 847 | 829 | 840 | 75,700 |
| 2022/04/05 | 830 | 850 | 830 | 850 | 136,300 |
| 2022/04/04 | 802 | 825 | 802 | 823 | 79,600 |
| 2022/04/01 | 798 | 804 | 783 | 801 | 87,000 |
| 2022/03/31 | 804 | 810 | 801 | 802 | 55,900 |
| 2022/03/30 | 803 | 815 | 796 | 815 | 86,500 |
| 2022/03/29 | 796 | 810 | 784 | 809 | 109,500 |
| 2022/03/28 | 798 | 806 | 786 | 796 | 114,300 |
| 2022/03/25 | 810 | 810 | 796 | 805 | 95,900 |
| 2022/03/24 | 807 | 810 | 802 | 803 | 51,700 |
| 2022/03/23 | 818 | 823 | 809 | 813 | 107,800 |
| 2022/03/22 | 824 | 824 | 801 | 807 | 74,200 |
| 2022/03/18 | 830 | 830 | 817 | 817 | 63,100 |
| 2022/03/17 | 845 | 850 | 826 | 838 | 82,600 |
| 2022/03/16 | 810 | 841 | 810 | 836 | 72,600 |
| 2022/03/15 | 820 | 823 | 802 | 811 | 58,800 |
| 2022/03/14 | 811 | 833 | 810 | 819 | 66,400 |
| 2022/03/11 | 813 | 832 | 803 | 817 | 105,800 |
| 2022/03/10 | 794 | 827 | 793 | 827 | 93,900 |
| 2022/03/09 | 798 | 798 | 767 | 785 | 121,800 |
| 2022/03/08 | 794 | 810 | 775 | 785 | 227,800 |
| 2022/03/07 | 835 | 837 | 799 | 813 | 151,100 |
| 2022/03/04 | 881 | 881 | 839 | 847 | 168,500 |
| 2022/03/03 | 895 | 895 | 874 | 881 | 74,400 |
| 2022/03/02 | 880 | 892 | 876 | 881 | 112,100 |
| 2022/03/01 | 875 | 899 | 874 | 895 | 224,600 |
| 2022/02/28 | 854 | 873 | 843 | 860 | 172,700 |
| 2022/02/25 | 862 | 877 | 855 | 867 | 105,600 |
| 2022/02/24 | 872 | 878 | 838 | 847 | 179,500 |
| 2022/02/22 | 865 | 879 | 852 | 872 | 124,700 |
| 2022/02/21 | 856 | 878 | 832 | 870 | 165,900 |
| 2022/02/18 | 839 | 873 | 832 | 856 | 130,300 |
| 2022/02/17 | 858 | 868 | 840 | 854 | 216,600 |
| 2022/02/16 | 832 | 864 | 832 | 864 | 111,200 |
| 2022/02/15 | 829 | 852 | 825 | 831 | 185,000 |
| 2022/02/14 | 816 | 837 | 801 | 837 | 110,800 |
| 2022/02/10 | 855 | 858 | 787 | 825 | 367,300 |
| 2022/02/09 | 816 | 875 | 806 | 845 | 545,900 |
| 2022/02/08 | 785 | 799 | 774 | 777 | 153,100 |
| 2022/02/07 | 760 | 791 | 750 | 777 | 179,200 |
| 2022/02/04 | 765 | 773 | 761 | 766 | 73,600 |
| 2022/02/03 | 771 | 772 | 753 | 759 | 61,100 |
| 2022/02/02 | 755 | 775 | 755 | 773 | 104,000 |
| 2022/02/01 | 762 | 778 | 747 | 756 | 68,300 |
| 2022/01/31 | 737 | 758 | 734 | 749 | 68,300 |
| 2022/01/28 | 735 | 742 | 707 | 739 | 89,200 |
| 2022/01/27 | 750 | 763 | 721 | 721 | 192,000 |
| 2022/01/26 | 744 | 762 | 736 | 750 | 88,000 |
| 2022/01/25 | 771 | 771 | 733 | 744 | 105,100 |
| 2022/01/24 | 755 | 778 | 742 | 771 | 74,500 |
| 2022/01/21 | 739 | 770 | 734 | 767 | 63,500 |
| 2022/01/20 | 736 | 762 | 733 | 752 | 117,300 |
| 2022/01/19 | 765 | 776 | 737 | 743 | 142,500 |
| 2022/01/18 | 777 | 792 | 770 | 774 | 62,700 |
| 2022/01/17 | 783 | 783 | 765 | 778 | 77,900 |
| 2022/01/14 | 790 | 790 | 771 | 783 | 93,200 |
| 2022/01/13 | 785 | 797 | 776 | 788 | 106,300 |
| 2022/01/12 | 745 | 781 | 745 | 781 | 104,200 |
| 2022/01/11 | 752 | 752 | 735 | 747 | 97,400 |
| 2022/01/07 | 756 | 771 | 738 | 752 | 205,100 |
| 2022/01/06 | 763 | 765 | 750 | 755 | 194,600 |
| 2022/01/05 | 795 | 795 | 770 | 774 | 112,300 |
| 2022/01/04 | 799 | 804 | 787 | 792 | 80,100 |