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

堀田丸正(8105)の株価時系列情報

堀田丸正(8105)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
2025/06/13 54 54 51 52 946,900
2025/06/12 51 56 51 55 2,907,300
2025/06/11 50 54 49 51 2,158,000
2025/06/10 54 56 53 53 1,007,700
2025/06/09 54 56 52 53 1,436,300
2025/06/06 54 56 53 56 2,119,200
2025/06/05 60 61 54 54 4,371,300
2025/06/04 64 65 61 62 1,822,200
2025/06/03 63 74 63 66 9,563,900
2025/06/02 64 65 62 63 1,426,100
2025/05/30 72 72 62 65 4,886,800
2025/05/29 62 68 60 67 6,352,400
2025/05/28 75 83 64 66 22,111,000
2025/05/27 46 72 45 65 35,839,600
2025/05/26 43 45 42 44 132,600
2025/05/23 43 44 42 43 260,900
2025/05/22 43 44 43 43 264,700
2025/05/21 44 45 43 44 301,000
2025/05/20 44 46 43 44 1,479,100
2025/05/19 43 45 43 44 317,300
2025/05/16 43 44 41 42 669,500
2025/05/15 43 44 42 42 441,900
2025/05/14 42 43 41 43 322,600
2025/05/13 41 42 41 42 545,700
2025/05/12 42 42 41 42 64,600
2025/05/09 42 42 41 41 85,100
2025/05/08 41 43 41 41 202,300
2025/05/07 41 43 41 42 193,800
2025/05/02 40 42 40 41 615,800
2025/05/01 41 41 40 40 329,300
2025/04/30 40 45 39 41 8,682,700
2025/04/28 39 43 39 40 4,384,900
2025/04/25 40 41 39 39 245,700
2025/04/24 42 43 40 40 794,700
2025/04/23 41 45 40 41 8,616,500
2025/04/22 40 47 39 41 14,227,100
2025/04/21 39 48 38 40 8,131,700
2025/04/18 38 39 38 39 475,800
2025/04/17 39 42 36 37 4,775,900
2025/04/16 40 46 37 39 3,665,000
2025/04/15 41 41 39 40 229,000
2025/04/14 41 41 40 41 149,800
2025/04/11 39 41 39 41 113,900
2025/04/10 39 40 39 40 140,200
2025/04/09 38 39 36 37 313,700
2025/04/08 38 40 38 39 200,300
2025/04/07 37 38 35 37 209,100
2025/04/04 41 41 38 39 714,200
2025/04/03 42 43 41 42 454,000
2025/04/02 44 44 43 43 78,600
2025/04/01 45 45 43 44 135,700
2025/03/31 43 50 43 45 1,439,100
2025/03/28 44 45 43 43 246,300
2025/03/27 47 47 45 45 370,900
2025/03/26 45 49 44 46 701,700
2025/03/25 44 52 44 45 4,960,000
2025/03/24 44 45 43 43 149,400
2025/03/21 44 45 43 43 89,400
2025/03/19 44 45 43 44 142,900
2025/03/18 43 45 43 44 141,200
2025/03/17 43 43 43 43 144,200
2025/03/14 43 44 42 43 181,600
2025/03/13 42 43 41 43 104,200
2025/03/12 43 43 41 42 110,000
2025/03/11 42 44 41 42 343,100
2025/03/10 42 44 42 43 158,100
2025/03/07 43 43 42 42 103,800
2025/03/06 41 43 41 43 152,500
2025/03/05 40 42 40 42 65,200
2025/03/04 41 42 40 41 68,200
2025/03/03 41 42 41 42 171,300
2025/02/28 43 43 40 41 303,900
2025/02/27 42 43 41 43 43,600
2025/02/26 43 43 41 42 98,600
2025/02/25 42 43 41 43 107,900
2025/02/21 43 44 42 42 105,600
2025/02/20 42 44 42 43 73,100
2025/02/19 42 42 41 42 103,800
2025/02/18 40 42 40 41 202,400
2025/02/17 40 41 40 40 149,900
2025/02/14 43 43 40 42 255,400
2025/02/13 42 43 41 43 64,400
2025/02/12 41 43 40 43 268,300
2025/02/10 41 41 41 41 51,400
2025/02/07 40 41 40 41 18,000
2025/02/06 41 41 40 40 11,700
2025/02/05 41 41 40 40 8,300
2025/02/04 41 41 40 41 12,000
2025/02/03 40 41 40 40 123,900
2025/01/31 40 41 40 40 57,400
2025/01/30 40 41 40 40 9,900
2025/01/29 41 41 40 40 9,900
2025/01/28 41 42 40 40 229,000
2025/01/27 41 41 40 41 45,300
2025/01/24 40 41 40 41 37,900
2025/01/23 41 41 40 40 181,600
2025/01/22 41 41 40 40 6,100
2025/01/21 41 41 41 41 5,900
2025/01/20 41 41 40 40 14,500
2025/01/17 41 41 40 40 6,400
2025/01/16 41 42 40 41 148,800
2025/01/15 41 42 40 41 47,000
2025/01/14 42 42 40 42 155,200
2025/01/10 42 42 41 41 11,000
2025/01/09 42 42 41 41 41,500
2025/01/08 42 42 41 41 95,200
2025/01/07 41 42 40 42 62,900
2025/01/06 41 42 41 41 230,400
2024/12/30 41 42 40 42 180,500
2024/12/27 40 42 40 41 253,800
2024/12/26 39 40 39 39 152,400
2024/12/25 40 41 39 39 208,500
2024/12/24 40 41 39 40 183,800
2024/12/23 41 41 40 40 146,300
2024/12/20 40 41 40 41 130,300
2024/12/19 42 42 40 40 256,600
2024/12/18 41 41 41 41 39,000
2024/12/17 41 42 41 41 133,200
2024/12/16 42 42 41 41 72,400
2024/12/13 42 43 42 42 82,500
2024/12/12 41 43 41 43 131,000
2024/12/11 42 42 41 41 88,400
2024/12/10 43 43 41 41 120,300
2024/12/09 42 43 42 43 47,000
2024/12/06 42 42 42 42 59,500
2024/12/05 42 43 42 42 20,000
2024/12/04 43 43 42 43 45,600
2024/12/03 42 43 42 42 38,600
2024/12/02 42 43 42 42 29,400
2024/11/29 43 43 42 43 11,100
2024/11/28 43 43 41 43 379,800
2024/11/27 43 44 43 43 16,500
2024/11/26 44 45 44 44 37,100
2024/11/25 45 45 43 44 44,600
2024/11/22 44 44 43 44 133,200
2024/11/21 42 45 42 45 147,900
2024/11/20 43 43 42 42 12,900
2024/11/19 43 43 42 42 68,500
2024/11/18 43 43 42 43 65,100
2024/11/15 43 44 42 43 314,800
2024/11/14 45 45 44 45 282,800
2024/11/13 46 61 44 45 7,935,800
2024/11/12 44 47 43 46 363,200
2024/11/11 44 44 43 44 33,800
2024/11/08 45 45 43 45 100,600
2024/11/07 44 45 43 44 50,700
2024/11/06 43 45 43 44 88,600
2024/11/05 44 44 43 43 89,800
2024/11/01 44 44 43 43 10,200
2024/10/31 43 44 43 44 19,200
2024/10/30 44 44 43 44 13,300
2024/10/29 43 44 42 44 64,600
2024/10/28 42 43 42 42 41,300
2024/10/25 43 43 42 42 7,400
2024/10/24 43 43 42 42 19,900
2024/10/23 42 43 42 43 7,200
2024/10/22 43 43 42 42 27,300
2024/10/21 43 43 42 42 12,300
2024/10/18 43 44 42 43 35,800
2024/10/17 43 44 43 44 24,700
2024/10/16 43 44 43 43 20,600
2024/10/15 43 43 42 43 76,200
2024/10/11 44 44 43 43 4,600
2024/10/10 44 44 43 43 10,500
2024/10/09 43 44 43 43 4,400
2024/10/08 43 44 43 43 16,500
2024/10/07 44 44 44 44 30,700
2024/10/04 44 44 43 44 33,200
2024/10/03 44 44 43 43 5,800
2024/10/02 43 44 43 44 23,200
2024/10/01 44 44 43 43 11,900
2024/09/30 44 44 42 44 152,000
2024/09/27 44 44 44 44 20,400
2024/09/26 44 45 43 43 42,800
2024/09/25 44 45 43 44 72,700
2024/09/24 44 45 44 44 46,300
2024/09/20 45 45 44 44 18,400
2024/09/19 44 45 44 44 7,000
2024/09/18 44 45 44 44 32,300
2024/09/17 44 44 43 44 29,800
2024/09/13 44 44 43 44 5,600
2024/09/12 43 44 43 44 136,700
2024/09/11 43 44 42 43 173,500
2024/09/10 43 44 43 43 13,200
2024/09/09 43 44 43 43 56,100
2024/09/06 43 44 43 43 18,100
2024/09/05 44 44 43 43 34,300
2024/09/04 44 44 43 44 90,700
2024/09/03 45 45 44 44 14,300
2024/09/02 44 45 44 44 42,100
2024/08/30 44 45 44 44 61,000
2024/08/29 44 45 43 44 104,000
2024/08/28 45 45 43 43 84,300
2024/08/27 44 45 43 44 99,100
2024/08/26 44 44 43 44 89,900
2024/08/23 44 48 43 43 690,300
2024/08/22 43 44 43 44 76,400
2024/08/21 42 45 42 44 249,500
2024/08/20 41 43 41 42 99,000
2024/08/19 42 42 41 41 206,500

このページの先頭へ