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 |
|---|---|---|---|---|---|
| 2024/12/30 | 510 | 517 | 503 | 505 | 469,900 |
| 2024/12/27 | 500 | 513 | 500 | 508 | 571,200 |
| 2024/12/26 | 509 | 510 | 498 | 499 | 705,700 |
| 2024/12/25 | 517 | 518 | 505 | 508 | 225,900 |
| 2024/12/24 | 508 | 515 | 508 | 512 | 388,900 |
| 2024/12/23 | 506 | 511 | 499 | 507 | 628,900 |
| 2024/12/20 | 512 | 515 | 500 | 502 | 626,800 |
| 2024/12/19 | 504 | 511 | 502 | 508 | 724,600 |
| 2024/12/18 | 530 | 530 | 508 | 511 | 589,700 |
| 2024/12/17 | 538 | 540 | 528 | 532 | 525,000 |
| 2024/12/16 | 547 | 550 | 532 | 538 | 546,500 |
| 2024/12/13 | 546 | 551 | 540 | 540 | 556,300 |
| 2024/12/12 | 548 | 551 | 539 | 546 | 642,600 |
| 2024/12/11 | 549 | 549 | 538 | 544 | 991,000 |
| 2024/12/10 | 552 | 555 | 545 | 550 | 822,500 |
| 2024/12/09 | 560 | 561 | 549 | 553 | 714,400 |
| 2024/12/06 | 563 | 567 | 550 | 550 | 571,900 |
| 2024/12/05 | 557 | 562 | 548 | 553 | 1,217,200 |
| 2024/12/04 | 551 | 559 | 545 | 555 | 1,181,800 |
| 2024/12/03 | 575 | 580 | 555 | 560 | 1,380,000 |
| 2024/12/02 | 552 | 575 | 547 | 572 | 1,232,400 |
| 2024/11/29 | 544 | 553 | 541 | 552 | 661,600 |
| 2024/11/28 | 547 | 552 | 542 | 547 | 729,400 |
| 2024/11/27 | 536 | 548 | 532 | 548 | 1,017,900 |
| 2024/11/26 | 526 | 546 | 524 | 536 | 1,372,600 |
| 2024/11/25 | 524 | 540 | 516 | 526 | 1,389,900 |
| 2024/11/22 | 505 | 525 | 495 | 522 | 1,723,100 |
| 2024/11/21 | 502 | 516 | 478 | 507 | 3,602,700 |
| 2024/11/20 | 460 | 464 | 452 | 454 | 470,300 |
| 2024/11/19 | 451 | 463 | 450 | 458 | 731,800 |
| 2024/11/18 | 446 | 473 | 441 | 454 | 2,673,700 |
| 2024/11/15 | 480 | 488 | 477 | 478 | 634,100 |
| 2024/11/14 | 489 | 496 | 475 | 488 | 1,209,500 |
| 2024/11/13 | 493 | 501 | 488 | 490 | 997,500 |
| 2024/11/12 | 503 | 508 | 495 | 501 | 967,800 |
| 2024/11/11 | 565 | 578 | 497 | 501 | 2,382,600 |
| 2024/11/08 | 550 | 555 | 541 | 545 | 696,300 |
| 2024/11/07 | 541 | 551 | 537 | 547 | 689,800 |
| 2024/11/06 | 537 | 539 | 530 | 531 | 524,800 |
| 2024/11/05 | 530 | 532 | 524 | 532 | 335,200 |
| 2024/11/01 | 528 | 535 | 522 | 522 | 378,900 |
| 2024/10/31 | 531 | 535 | 527 | 534 | 452,000 |
| 2024/10/30 | 534 | 534 | 522 | 526 | 1,577,300 |
| 2024/10/29 | 532 | 537 | 527 | 534 | 387,400 |
| 2024/10/28 | 517 | 536 | 516 | 526 | 376,700 |
| 2024/10/25 | 518 | 521 | 511 | 518 | 448,800 |
| 2024/10/24 | 512 | 519 | 509 | 519 | 420,100 |
| 2024/10/23 | 517 | 520 | 510 | 516 | 457,300 |
| 2024/10/22 | 526 | 530 | 518 | 523 | 457,000 |
| 2024/10/21 | 541 | 542 | 528 | 530 | 335,900 |
| 2024/10/18 | 545 | 546 | 528 | 541 | 629,200 |
| 2024/10/17 | 552 | 557 | 540 | 543 | 892,600 |
| 2024/10/16 | 585 | 598 | 554 | 558 | 2,583,100 |
| 2024/10/15 | 575 | 575 | 568 | 575 | 1,145,000 |
| 2024/10/11 | 502 | 502 | 495 | 495 | 320,300 |
| 2024/10/10 | 503 | 503 | 493 | 497 | 351,500 |
| 2024/10/09 | 501 | 508 | 500 | 502 | 305,800 |
| 2024/10/08 | 502 | 504 | 494 | 496 | 391,700 |
| 2024/10/07 | 520 | 520 | 501 | 502 | 800,800 |
| 2024/10/04 | 518 | 524 | 516 | 520 | 373,100 |
| 2024/10/03 | 527 | 528 | 516 | 518 | 345,800 |
| 2024/10/02 | 514 | 525 | 513 | 517 | 422,500 |
| 2024/10/01 | 514 | 516 | 506 | 513 | 345,200 |
| 2024/09/30 | 506 | 522 | 506 | 510 | 634,400 |
| 2024/09/27 | 522 | 528 | 520 | 522 | 463,900 |
| 2024/09/26 | 522 | 531 | 513 | 530 | 573,800 |
| 2024/09/25 | 516 | 518 | 507 | 512 | 523,500 |
| 2024/09/24 | 533 | 534 | 513 | 516 | 720,600 |
| 2024/09/20 | 532 | 536 | 526 | 529 | 1,070,400 |
| 2024/09/19 | 523 | 534 | 521 | 525 | 914,000 |
| 2024/09/18 | 516 | 530 | 511 | 514 | 1,057,500 |
| 2024/09/17 | 490 | 508 | 488 | 506 | 947,200 |
| 2024/09/13 | 490 | 493 | 482 | 482 | 460,500 |
| 2024/09/12 | 490 | 498 | 486 | 490 | 534,900 |
| 2024/09/11 | 495 | 495 | 483 | 486 | 507,700 |
| 2024/09/10 | 492 | 502 | 487 | 488 | 572,900 |
| 2024/09/09 | 484 | 495 | 480 | 490 | 1,006,600 |
| 2024/09/06 | 472 | 505 | 472 | 492 | 3,572,400 |
| 2024/09/05 | 436 | 448 | 433 | 441 | 772,000 |
| 2024/09/04 | 448 | 451 | 434 | 436 | 714,500 |
| 2024/09/03 | 465 | 467 | 458 | 459 | 294,900 |
| 2024/09/02 | 472 | 473 | 458 | 463 | 529,900 |
| 2024/08/30 | 468 | 475 | 465 | 473 | 599,500 |
| 2024/08/29 | 462 | 469 | 452 | 467 | 549,000 |
| 2024/08/28 | 468 | 468 | 453 | 459 | 687,100 |
| 2024/08/27 | 468 | 472 | 459 | 469 | 602,600 |
| 2024/08/26 | 462 | 466 | 456 | 466 | 633,900 |
| 2024/08/23 | 454 | 463 | 454 | 463 | 527,800 |
| 2024/08/22 | 467 | 469 | 454 | 458 | 494,600 |
| 2024/08/21 | 472 | 474 | 458 | 462 | 694,700 |
| 2024/08/20 | 469 | 477 | 468 | 477 | 791,300 |
| 2024/08/19 | 468 | 473 | 457 | 461 | 925,300 |
| 2024/08/16 | 466 | 471 | 455 | 468 | 810,700 |
| 2024/08/15 | 441 | 453 | 440 | 452 | 780,700 |
| 2024/08/14 | 442 | 451 | 434 | 444 | 1,031,500 |
| 2024/08/13 | 434 | 444 | 422 | 444 | 1,978,900 |
| 2024/08/09 | 400 | 439 | 391 | 427 | 9,268,400 |
| 2024/08/08 | 497 | 513 | 452 | 459 | 4,048,200 |
| 2024/08/07 | 487 | 500 | 483 | 489 | 864,700 |
| 2024/08/06 | 478 | 498 | 474 | 495 | 1,193,900 |
| 2024/08/05 | 489 | 495 | 441 | 448 | 1,461,100 |
| 2024/08/02 | 511 | 522 | 505 | 507 | 977,300 |
| 2024/08/01 | 533 | 537 | 515 | 521 | 873,100 |
| 2024/07/31 | 547 | 547 | 529 | 542 | 728,100 |
| 2024/07/30 | 556 | 556 | 546 | 552 | 813,300 |
| 2024/07/29 | 548 | 558 | 546 | 553 | 374,700 |
| 2024/07/26 | 542 | 546 | 539 | 540 | 500,300 |
| 2024/07/25 | 540 | 550 | 535 | 544 | 596,800 |
| 2024/07/24 | 562 | 569 | 548 | 548 | 708,600 |
| 2024/07/23 | 555 | 570 | 555 | 569 | 619,800 |
| 2024/07/22 | 560 | 565 | 550 | 550 | 467,500 |
| 2024/07/19 | 569 | 570 | 557 | 558 | 414,100 |
| 2024/07/18 | 568 | 580 | 565 | 567 | 766,000 |
| 2024/07/17 | 566 | 573 | 558 | 569 | 637,200 |
| 2024/07/16 | 560 | 563 | 553 | 560 | 521,600 |
| 2024/07/12 | 555 | 567 | 553 | 565 | 791,500 |
| 2024/07/11 | 557 | 560 | 551 | 557 | 1,034,900 |
| 2024/07/10 | 570 | 571 | 552 | 556 | 1,334,500 |
| 2024/07/09 | 565 | 573 | 559 | 571 | 1,113,700 |
| 2024/07/08 | 590 | 590 | 567 | 567 | 1,690,500 |
| 2024/07/05 | 588 | 594 | 582 | 593 | 1,213,100 |
| 2024/07/04 | 599 | 599 | 586 | 587 | 848,300 |
| 2024/07/03 | 596 | 602 | 594 | 602 | 572,800 |
| 2024/07/02 | 601 | 607 | 596 | 599 | 555,400 |
| 2024/07/01 | 619 | 619 | 606 | 610 | 428,100 |
| 2024/06/28 | 629 | 632 | 618 | 619 | 462,700 |
| 2024/06/27 | 614 | 627 | 613 | 625 | 592,000 |
| 2024/06/26 | 594 | 611 | 593 | 610 | 930,700 |
| 2024/06/25 | 591 | 597 | 588 | 595 | 494,700 |
| 2024/06/24 | 605 | 605 | 589 | 597 | 466,700 |
| 2024/06/21 | 590 | 611 | 589 | 606 | 1,948,000 |
| 2024/06/20 | 593 | 601 | 590 | 596 | 341,100 |
| 2024/06/19 | 585 | 597 | 580 | 592 | 705,200 |
| 2024/06/18 | 589 | 593 | 582 | 585 | 794,100 |
| 2024/06/17 | 614 | 614 | 582 | 590 | 1,168,600 |
| 2024/06/14 | 623 | 628 | 617 | 624 | 489,700 |
| 2024/06/13 | 626 | 629 | 608 | 620 | 495,800 |
| 2024/06/12 | 630 | 635 | 620 | 621 | 528,000 |
| 2024/06/11 | 632 | 634 | 625 | 630 | 362,600 |
| 2024/06/10 | 621 | 641 | 621 | 634 | 925,200 |
| 2024/06/07 | 602 | 617 | 595 | 614 | 882,100 |
| 2024/06/06 | 608 | 610 | 596 | 596 | 630,700 |
| 2024/06/05 | 600 | 606 | 599 | 604 | 351,200 |
| 2024/06/04 | 595 | 607 | 594 | 603 | 510,400 |
| 2024/06/03 | 602 | 609 | 593 | 597 | 530,400 |
| 2024/05/31 | 607 | 619 | 603 | 612 | 1,095,000 |
| 2024/05/30 | 575 | 605 | 570 | 603 | 942,200 |
| 2024/05/29 | 582 | 591 | 577 | 581 | 605,800 |
| 2024/05/28 | 586 | 590 | 582 | 582 | 558,300 |
| 2024/05/27 | 581 | 588 | 575 | 586 | 907,900 |
| 2024/05/24 | 605 | 606 | 586 | 591 | 1,180,500 |
| 2024/05/23 | 610 | 617 | 604 | 609 | 606,400 |
| 2024/05/22 | 619 | 620 | 608 | 615 | 653,100 |
| 2024/05/21 | 639 | 647 | 620 | 620 | 814,300 |
| 2024/05/20 | 615 | 636 | 609 | 634 | 1,184,500 |
| 2024/05/17 | 611 | 622 | 602 | 610 | 2,368,100 |
| 2024/05/16 | 657 | 659 | 610 | 610 | 3,509,900 |
| 2024/05/15 | 742 | 748 | 715 | 717 | 1,179,800 |
| 2024/05/14 | 705 | 740 | 704 | 735 | 1,017,200 |
| 2024/05/13 | 715 | 719 | 692 | 712 | 486,800 |
| 2024/05/10 | 717 | 724 | 712 | 715 | 446,700 |
| 2024/05/09 | 722 | 728 | 711 | 716 | 433,400 |
| 2024/05/08 | 730 | 739 | 715 | 715 | 403,100 |
| 2024/05/07 | 722 | 733 | 720 | 726 | 369,500 |
| 2024/05/02 | 715 | 722 | 710 | 716 | 324,800 |
| 2024/05/01 | 728 | 732 | 712 | 712 | 305,100 |
| 2024/04/30 | 720 | 742 | 708 | 730 | 849,400 |
| 2024/04/26 | 701 | 710 | 698 | 701 | 1,076,200 |
| 2024/04/25 | 720 | 726 | 708 | 708 | 384,000 |
| 2024/04/24 | 702 | 718 | 702 | 716 | 568,100 |
| 2024/04/23 | 707 | 714 | 703 | 705 | 665,300 |
| 2024/04/22 | 697 | 704 | 686 | 692 | 565,300 |
| 2024/04/19 | 700 | 707 | 670 | 677 | 536,300 |
| 2024/04/18 | 693 | 702 | 688 | 696 | 555,600 |
| 2024/04/17 | 679 | 688 | 669 | 683 | 531,900 |
| 2024/04/16 | 695 | 703 | 675 | 681 | 595,700 |
| 2024/04/15 | 673 | 697 | 668 | 691 | 570,500 |
| 2024/04/12 | 680 | 688 | 670 | 676 | 504,100 |
| 2024/04/11 | 664 | 677 | 663 | 674 | 558,900 |
| 2024/04/10 | 653 | 674 | 653 | 664 | 684,300 |
| 2024/04/09 | 650 | 667 | 643 | 646 | 730,900 |
| 2024/04/08 | 643 | 655 | 636 | 637 | 796,400 |
| 2024/04/05 | 651 | 654 | 642 | 646 | 535,500 |
| 2024/04/04 | 667 | 679 | 653 | 654 | 781,500 |
| 2024/04/03 | 650 | 687 | 647 | 667 | 1,356,000 |
| 2024/04/02 | 638 | 640 | 616 | 625 | 769,600 |
| 2024/04/01 | 658 | 659 | 642 | 645 | 294,200 |
| 2024/03/29 | 648 | 661 | 647 | 649 | 380,200 |
| 2024/03/28 | 632 | 664 | 631 | 655 | 548,100 |
| 2024/03/27 | 628 | 643 | 627 | 635 | 756,600 |
| 2024/03/26 | 643 | 647 | 630 | 638 | 541,100 |
| 2024/03/25 | 645 | 654 | 640 | 640 | 631,700 |
| 2024/03/22 | 666 | 673 | 650 | 652 | 610,500 |
| 2024/03/21 | 668 | 679 | 665 | 669 | 779,800 |
| 2024/03/19 | 700 | 701 | 656 | 658 | 682,600 |
| 2024/03/18 | 683 | 694 | 674 | 690 | 451,000 |
| 2024/03/15 | 693 | 709 | 682 | 686 | 1,240,600 |
| 2024/03/14 | 688 | 702 | 683 | 696 | 893,300 |
| 2024/03/13 | 685 | 705 | 670 | 695 | 1,246,700 |
| 2024/03/12 | 633 | 708 | 633 | 700 | 3,073,200 |
| 2024/03/11 | 640 | 644 | 630 | 640 | 669,800 |
| 2024/03/08 | 629 | 678 | 626 | 668 | 1,412,700 |
| 2024/03/07 | 633 | 642 | 629 | 630 | 695,800 |
| 2024/03/06 | 625 | 633 | 613 | 629 | 1,027,600 |
| 2024/03/05 | 629 | 630 | 613 | 625 | 1,173,000 |
| 2024/03/04 | 638 | 642 | 620 | 634 | 1,767,700 |
| 2024/03/01 | 679 | 686 | 645 | 655 | 1,576,100 |
| 2024/02/29 | 714 | 718 | 679 | 687 | 1,767,600 |
| 2024/02/28 | 695 | 738 | 694 | 726 | 1,504,600 |
| 2024/02/27 | 670 | 683 | 668 | 679 | 778,200 |
| 2024/02/26 | 660 | 665 | 649 | 660 | 727,600 |
| 2024/02/22 | 655 | 666 | 645 | 659 | 771,700 |
| 2024/02/21 | 661 | 662 | 647 | 650 | 836,000 |
| 2024/02/20 | 678 | 678 | 658 | 669 | 1,052,100 |
| 2024/02/19 | 697 | 697 | 671 | 671 | 651,500 |
| 2024/02/16 | 691 | 706 | 686 | 699 | 625,200 |
| 2024/02/15 | 702 | 708 | 675 | 691 | 799,200 |
| 2024/02/14 | 707 | 714 | 681 | 696 | 770,000 |
| 2024/02/13 | 725 | 729 | 689 | 704 | 1,233,300 |
| 2024/02/09 | 725 | 745 | 714 | 722 | 1,090,100 |
| 2024/02/08 | 747 | 747 | 729 | 747 | 547,900 |
| 2024/02/07 | 730 | 747 | 723 | 739 | 447,900 |
| 2024/02/06 | 732 | 752 | 732 | 736 | 542,900 |
| 2024/02/05 | 723 | 741 | 720 | 736 | 692,100 |
| 2024/02/02 | 726 | 730 | 707 | 715 | 798,600 |
| 2024/02/01 | 739 | 756 | 719 | 720 | 1,518,200 |
| 2024/01/31 | 765 | 765 | 742 | 753 | 821,400 |
| 2024/01/30 | 789 | 789 | 767 | 768 | 1,440,100 |
| 2024/01/29 | 797 | 801 | 784 | 786 | 756,500 |
| 2024/01/26 | 813 | 819 | 778 | 798 | 1,820,700 |
| 2024/01/25 | 769 | 838 | 754 | 821 | 4,082,700 |
| 2024/01/24 | 735 | 747 | 732 | 740 | 350,100 |
| 2024/01/23 | 742 | 762 | 734 | 734 | 566,700 |
| 2024/01/22 | 734 | 748 | 716 | 747 | 842,000 |
| 2024/01/19 | 749 | 760 | 731 | 738 | 735,900 |
| 2024/01/18 | 742 | 756 | 727 | 741 | 806,100 |
| 2024/01/17 | 758 | 769 | 721 | 733 | 1,750,300 |
| 2024/01/16 | 790 | 793 | 770 | 773 | 666,400 |
| 2024/01/15 | 800 | 807 | 786 | 788 | 736,000 |
| 2024/01/12 | 800 | 810 | 788 | 796 | 821,500 |
| 2024/01/11 | 793 | 809 | 791 | 806 | 1,100,700 |
| 2024/01/10 | 799 | 800 | 779 | 784 | 665,000 |
| 2024/01/09 | 781 | 803 | 780 | 793 | 786,700 |
| 2024/01/05 | 779 | 786 | 765 | 772 | 953,300 |
| 2024/01/04 | 753 | 772 | 721 | 770 | 1,242,900 |