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
2023/12/29 750 769 749 760 592,100
2023/12/28 750 758 740 753 389,200
2023/12/27 741 750 730 747 672,200
2023/12/26 755 763 738 741 1,051,000
2023/12/25 745 764 739 751 1,099,200
2023/12/22 747 758 738 739 517,800
2023/12/21 756 756 731 746 847,200
2023/12/20 743 773 735 767 974,400
2023/12/19 726 749 718 736 1,053,600
2023/12/18 719 730 708 724 657,500
2023/12/15 725 746 708 729 1,855,500
2023/12/14 754 763 725 730 1,350,900
2023/12/13 795 824 764 769 2,324,400
2023/12/12 758 799 758 788 1,758,400
2023/12/11 722 753 707 753 1,513,900
2023/12/08 717 719 700 716 1,006,700
2023/12/07 678 727 673 714 1,456,600
2023/12/06 670 692 668 678 500,600
2023/12/05 695 707 676 679 895,300
2023/12/04 671 712 665 695 1,748,900
2023/12/01 637 677 635 674 1,056,900
2023/11/30 637 644 622 635 756,600
2023/11/29 648 651 620 635 1,066,700
2023/11/29 1 -> 5.00 分割
2023/11/28 3,345 3,515 3,255 3,260 363,700
2023/11/27 3,390 3,390 3,325 3,370 113,400
2023/11/24 3,360 3,395 3,330 3,380 126,700
2023/11/22 3,210 3,360 3,175 3,360 230,200
2023/11/21 3,330 3,355 3,180 3,200 154,600
2023/11/20 3,225 3,300 3,140 3,290 173,500
2023/11/17 2,995 3,230 2,981 3,210 282,500
2023/11/16 3,040 3,080 2,975 2,980 146,600
2023/11/15 3,140 3,200 3,050 3,055 176,000
2023/11/14 3,220 3,255 3,110 3,145 238,600
2023/11/13 3,185 3,380 3,035 3,245 601,100
2023/11/10 3,060 3,135 3,015 3,115 264,500
2023/11/09 2,998 3,110 2,903 3,110 249,600
2023/11/08 2,999 3,000 2,953 2,953 132,300
2023/11/07 3,010 3,010 2,966 2,979 90,900
2023/11/06 3,000 3,035 2,977 3,000 141,400
2023/11/02 2,926 2,971 2,897 2,965 121,200
2023/11/01 2,973 2,975 2,846 2,883 180,100
2023/10/31 2,883 2,944 2,845 2,938 105,200
2023/10/30 2,844 2,927 2,838 2,852 129,800
2023/10/27 2,818 2,909 2,803 2,894 123,800
2023/10/26 2,780 2,825 2,766 2,800 113,800
2023/10/25 2,843 2,869 2,801 2,841 103,800
2023/10/24 2,752 2,841 2,641 2,835 200,000
2023/10/23 2,737 2,796 2,708 2,752 133,500
2023/10/20 2,758 2,758 2,666 2,743 290,700
2023/10/19 2,799 2,851 2,760 2,829 188,600
2023/10/18 2,855 2,901 2,838 2,870 120,200
2023/10/17 2,950 2,980 2,828 2,862 203,400
2023/10/16 2,945 2,991 2,910 2,928 175,900
2023/10/13 3,030 3,035 2,950 2,966 138,200
2023/10/12 3,025 3,045 2,940 3,035 206,200
2023/10/11 3,110 3,115 3,005 3,070 167,000
2023/10/10 3,100 3,160 3,035 3,075 215,300
2023/10/06 3,015 3,085 3,005 3,055 130,300
2023/10/05 2,963 3,035 2,944 3,025 226,700
2023/10/04 2,980 3,035 2,890 2,923 366,600
2023/10/03 2,989 3,080 2,951 3,030 249,300
2023/10/02 2,952 3,030 2,924 2,939 221,300
2023/09/29 3,120 3,125 2,936 2,966 368,000
2023/09/28 3,025 3,115 3,025 3,100 315,400
2023/09/27 2,969 3,075 2,943 3,070 289,000
2023/09/26 3,000 3,025 2,953 2,971 253,500
2023/09/25 2,945 3,050 2,930 2,980 283,500
2023/09/22 2,837 2,997 2,805 2,951 468,300
2023/09/21 2,844 2,909 2,744 2,858 460,100
2023/09/20 2,855 2,867 2,783 2,833 230,900
2023/09/19 2,813 2,888 2,765 2,859 307,200
2023/09/15 2,732 2,795 2,720 2,765 289,000
2023/09/14 2,769 2,830 2,718 2,731 255,100
2023/09/13 2,736 2,770 2,673 2,769 187,700
2023/09/12 2,643 2,709 2,622 2,709 174,200
2023/09/11 2,637 2,680 2,574 2,608 213,400
2023/09/08 2,716 2,785 2,651 2,675 198,600
2023/09/07 2,706 2,785 2,706 2,741 261,900
2023/09/06 2,623 2,723 2,591 2,701 308,800
2023/09/05 2,579 2,648 2,544 2,603 430,200
2023/09/04 2,700 2,710 2,570 2,591 367,300
2023/09/01 2,808 2,808 2,683 2,700 262,200
2023/08/31 2,790 2,845 2,763 2,808 297,400
2023/08/30 2,888 2,908 2,813 2,835 178,000
2023/08/29 2,807 2,876 2,740 2,871 252,400
2023/08/28 2,884 2,890 2,793 2,849 193,700
2023/08/25 2,857 2,910 2,821 2,850 192,400
2023/08/24 2,893 2,899 2,801 2,860 241,400
2023/08/23 2,798 2,910 2,757 2,884 552,500
2023/08/22 2,700 2,802 2,678 2,755 442,700
2023/08/21 2,671 2,725 2,640 2,703 370,200
2023/08/18 2,603 2,649 2,535 2,571 225,500
2023/08/17 2,613 2,642 2,523 2,630 297,500
2023/08/16 2,595 2,700 2,551 2,663 373,100
2023/08/15 2,449 2,641 2,449 2,615 597,000
2023/08/14 2,524 2,599 2,381 2,402 429,600
2023/08/10 2,416 2,528 2,333 2,492 1,285,400
2023/08/09 2,170 2,180 2,135 2,166 241,600
2023/08/08 2,201 2,244 2,148 2,161 224,400
2023/08/07 2,140 2,188 2,125 2,167 133,900
2023/08/04 2,119 2,139 2,094 2,131 112,600
2023/08/03 2,145 2,179 2,134 2,140 100,400
2023/08/02 2,180 2,184 2,149 2,159 106,900
2023/08/01 2,200 2,223 2,182 2,202 103,100
2023/07/31 2,194 2,241 2,179 2,214 129,600
2023/07/28 2,200 2,203 2,126 2,169 317,500
2023/07/27 2,191 2,251 2,175 2,239 114,700
2023/07/26 2,268 2,268 2,191 2,207 158,400
2023/07/25 2,241 2,334 2,210 2,290 231,500
2023/07/24 2,145 2,278 2,145 2,272 294,300
2023/07/21 2,165 2,165 2,092 2,110 195,500
2023/07/20 2,271 2,297 2,170 2,170 224,500
2023/07/19 2,262 2,286 2,235 2,281 129,300
2023/07/18 2,276 2,355 2,208 2,262 269,300
2023/07/14 2,267 2,315 2,182 2,253 248,200
2023/07/13 2,287 2,311 2,164 2,251 330,100
2023/07/12 2,299 2,353 2,261 2,311 240,900
2023/07/11 2,263 2,336 2,257 2,315 236,200
2023/07/10 2,413 2,413 2,244 2,252 477,300
2023/07/07 2,310 2,438 2,302 2,399 626,200
2023/07/06 2,222 2,317 2,212 2,311 405,200
2023/07/05 2,153 2,210 2,153 2,209 149,000
2023/07/04 2,109 2,165 2,091 2,159 173,300
2023/07/03 2,115 2,169 2,111 2,121 152,200
2023/06/30 2,095 2,103 2,058 2,100 106,000
2023/06/29 2,103 2,126 2,075 2,093 180,500
2023/06/28 2,129 2,129 2,060 2,103 152,500
2023/06/27 2,107 2,129 2,047 2,094 242,400
2023/06/26 2,180 2,180 2,080 2,136 301,000
2023/06/23 2,239 2,274 2,119 2,176 581,500
2023/06/22 2,186 2,213 2,154 2,161 160,700
2023/06/21 2,133 2,220 2,122 2,186 292,800
2023/06/20 2,142 2,150 2,080 2,135 192,900
2023/06/19 2,139 2,155 2,128 2,150 156,600
2023/06/16 2,119 2,151 2,111 2,113 192,100
2023/06/15 2,149 2,190 2,124 2,126 164,000
2023/06/14 2,210 2,210 2,131 2,151 201,100
2023/06/13 2,272 2,307 2,195 2,203 169,600
2023/06/12 2,262 2,296 2,248 2,271 130,100
2023/06/09 2,244 2,256 2,200 2,239 124,000
2023/06/08 2,294 2,342 2,206 2,231 276,400
2023/06/07 2,329 2,395 2,295 2,302 220,500
2023/06/06 2,399 2,399 2,295 2,312 188,000
2023/06/05 2,376 2,431 2,372 2,392 125,800
2023/06/02 2,383 2,440 2,364 2,366 141,700
2023/06/01 2,522 2,596 2,376 2,390 362,400
2023/05/31 2,422 2,563 2,422 2,498 891,700
2023/05/30 2,406 2,457 2,373 2,448 248,300
2023/05/29 2,310 2,395 2,304 2,372 149,900
2023/05/26 2,319 2,349 2,247 2,281 257,700
2023/05/25 2,380 2,403 2,308 2,323 162,700
2023/05/24 2,401 2,427 2,363 2,375 153,200
2023/05/23 2,453 2,478 2,393 2,416 217,900
2023/05/22 2,443 2,476 2,431 2,453 112,100
2023/05/19 2,485 2,500 2,434 2,483 164,600
2023/05/18 2,490 2,525 2,472 2,499 134,200
2023/05/17 2,525 2,532 2,481 2,485 114,500
2023/05/16 2,580 2,588 2,419 2,510 299,900
2023/05/15 2,588 2,720 2,451 2,551 507,300
2023/05/12 2,626 2,629 2,555 2,600 208,900
2023/05/11 2,649 2,677 2,602 2,616 148,500
2023/05/10 2,699 2,705 2,639 2,649 208,600
2023/05/09 2,664 2,689 2,614 2,649 224,200
2023/05/08 2,651 2,707 2,646 2,683 237,900
2023/05/02 2,607 2,620 2,562 2,612 139,200
2023/05/01 2,700 2,705 2,594 2,636 263,900
2023/04/28 2,688 2,720 2,610 2,698 283,600
2023/04/27 2,582 2,678 2,571 2,660 344,400
2023/04/26 2,625 2,634 2,577 2,599 287,600
2023/04/25 2,681 2,695 2,631 2,657 259,600
2023/04/24 2,592 2,676 2,582 2,631 377,600
2023/04/21 2,609 2,617 2,566 2,576 379,600
2023/04/20 2,684 2,700 2,602 2,609 392,700
2023/04/19 2,870 2,888 2,684 2,707 732,800
2023/04/18 2,806 2,919 2,788 2,888 337,100
2023/04/17 3,000 3,000 2,758 2,786 637,000
2023/04/14 2,926 3,025 2,884 3,020 701,700
2023/04/13 2,951 2,956 2,907 2,956 899,200
2023/04/12 2,514 2,537 2,440 2,456 212,000
2023/04/11 2,476 2,491 2,452 2,475 109,900
2023/04/10 2,443 2,505 2,443 2,475 132,600
2023/04/07 2,430 2,487 2,408 2,443 167,400
2023/04/06 2,370 2,470 2,370 2,456 274,800
2023/04/05 2,345 2,393 2,335 2,359 132,500
2023/04/04 2,394 2,418 2,352 2,377 176,500
2023/04/03 2,377 2,405 2,359 2,394 148,500
2023/03/31 2,288 2,361 2,277 2,352 146,400
2023/03/30 2,247 2,288 2,219 2,277 135,600
2023/03/29 2,172 2,224 2,153 2,221 129,000
2023/03/28 2,234 2,239 2,139 2,159 153,700
2023/03/27 2,243 2,293 2,238 2,242 150,300
2023/03/24 2,175 2,251 2,162 2,242 215,100
2023/03/23 2,105 2,155 2,082 2,155 154,700
2023/03/22 2,095 2,161 2,093 2,147 195,600
2023/03/20 2,079 2,097 2,028 2,059 278,800
2023/03/17 2,140 2,172 2,042 2,045 726,200
2023/03/16 2,163 2,163 2,101 2,141 177,900
2023/03/15 2,300 2,324 2,203 2,217 126,500
2023/03/14 2,231 2,287 2,206 2,251 185,800
2023/03/13 2,294 2,304 2,240 2,281 243,200
2023/03/10 2,330 2,397 2,306 2,342 239,500
2023/03/09 2,528 2,532 2,345 2,351 369,300
2023/03/08 2,395 2,538 2,395 2,501 427,000
2023/03/07 2,402 2,425 2,373 2,394 173,400
2023/03/06 2,476 2,491 2,391 2,405 336,600
2023/03/03 2,456 2,495 2,423 2,468 177,900
2023/03/02 2,435 2,454 2,378 2,439 177,100
2023/03/01 2,436 2,493 2,411 2,426 221,200
2023/02/28 2,431 2,494 2,428 2,449 381,400
2023/02/27 2,318 2,392 2,318 2,392 229,400
2023/02/24 2,346 2,347 2,302 2,331 141,500
2023/02/22 2,320 2,395 2,301 2,327 251,700
2023/02/21 2,367 2,403 2,331 2,348 279,100
2023/02/20 2,332 2,365 2,331 2,362 196,000
2023/02/17 2,320 2,364 2,306 2,335 266,100
2023/02/16 2,282 2,322 2,239 2,321 286,300
2023/02/15 2,210 2,296 2,203 2,263 470,600
2023/02/14 2,029 2,246 2,024 2,246 779,000
2023/02/13 2,181 2,265 1,913 1,999 1,004,600
2023/02/10 2,078 2,145 2,060 2,078 365,400
2023/02/09 2,012 2,105 2,012 2,082 241,800
2023/02/08 2,060 2,073 2,000 2,018 198,700
2023/02/07 2,057 2,092 2,036 2,064 136,800
2023/02/06 2,100 2,106 2,053 2,075 174,300
2023/02/03 2,079 2,139 2,075 2,095 267,100
2023/02/02 2,038 2,083 2,014 2,071 249,600
2023/02/01 1,946 2,004 1,929 2,001 223,200
2023/01/31 1,914 1,931 1,893 1,918 126,200
2023/01/30 1,864 1,906 1,854 1,895 245,800
2023/01/27 1,884 1,891 1,841 1,874 177,700
2023/01/26 1,881 1,920 1,857 1,917 151,900
2023/01/25 1,842 1,917 1,824 1,908 175,200
2023/01/24 1,867 1,898 1,849 1,858 203,100
2023/01/23 1,809 1,857 1,803 1,851 177,200
2023/01/20 1,771 1,837 1,764 1,802 181,400
2023/01/19 1,739 1,777 1,727 1,760 129,600
2023/01/18 1,709 1,793 1,690 1,761 190,400
2023/01/17 1,716 1,782 1,715 1,737 169,600
2023/01/16 1,726 1,759 1,710 1,716 181,400
2023/01/13 1,756 1,765 1,718 1,741 364,500
2023/01/12 1,940 1,943 1,779 1,785 375,600
2023/01/11 1,910 1,965 1,901 1,956 283,700
2023/01/10 1,790 1,893 1,790 1,875 247,600
2023/01/06 1,849 1,851 1,769 1,786 491,300
2023/01/05 1,980 1,980 1,847 1,873 454,200
2023/01/04 2,101 2,101 1,970 1,973 342,800

このページの先頭へ