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
2024/04/18 48 49 48 48 16,200
2024/04/17 48 49 48 48 55,400
2024/04/16 48 49 48 48 13,800
2024/04/15 49 49 48 48 4,700
2024/04/12 48 49 48 49 13,100
2024/04/11 49 49 48 48 4,900
2024/04/10 49 49 48 49 14,600
2024/04/09 49 49 48 48 9,600
2024/04/08 49 49 48 48 10,500
2024/04/05 48 49 48 48 44,700
2024/04/04 48 49 48 48 21,100
2024/04/03 49 49 48 48 12,700
2024/04/02 48 49 48 48 21,200
2024/04/01 49 49 48 48 28,800
2024/03/29 49 49 48 48 38,400
2024/03/28 49 49 48 48 88,300
2024/03/27 49 50 49 49 113,700
2024/03/26 49 50 49 50 27,500
2024/03/25 50 50 50 50 54,400
2024/03/22 50 50 49 50 139,600
2024/03/21 50 50 49 50 43,300
2024/03/19 50 50 49 50 32,500
2024/03/18 50 50 49 50 36,700
2024/03/15 49 50 49 50 34,000
2024/03/14 49 50 49 49 49,600
2024/03/13 50 50 49 49 28,900
2024/03/12 50 50 49 50 25,600
2024/03/11 51 52 49 49 290,700
2024/03/08 54 54 51 51 448,800
2024/03/07 56 57 54 55 273,800
2024/03/06 52 56 52 56 499,700
2024/03/05 51 53 50 52 286,400
2024/03/04 50 51 49 51 88,000
2024/03/01 50 51 49 49 267,100
2024/02/29 49 50 49 50 77,400
2024/02/28 50 50 48 50 150,000
2024/02/27 50 50 49 50 28,000
2024/02/26 50 50 49 50 87,700
2024/02/22 50 51 49 49 75,000
2024/02/21 49 51 49 50 218,200
2024/02/20 47 49 47 49 125,400
2024/02/19 47 48 47 48 50,300
2024/02/16 47 48 47 48 106,800
2024/02/15 48 48 47 48 95,600
2024/02/14 49 49 48 48 220,400
2024/02/13 50 50 49 49 87,600
2024/02/09 49 50 49 49 52,300
2024/02/08 49 50 49 50 11,000
2024/02/07 49 50 49 50 6,600
2024/02/06 50 50 49 50 6,600
2024/02/05 50 50 49 50 29,900
2024/02/02 50 50 49 50 109,000
2024/02/01 49 50 49 50 11,900
2024/01/31 50 50 49 49 13,100
2024/01/30 50 50 49 50 14,600
2024/01/29 49 50 49 50 58,100
2024/01/26 50 50 49 50 36,500
2024/01/25 50 50 49 50 7,700
2024/01/24 50 50 49 50 98,300
2024/01/23 50 50 49 50 58,900
2024/01/22 49 50 49 50 114,000
2024/01/19 50 50 49 49 12,400
2024/01/18 49 50 49 49 7,100
2024/01/17 50 50 49 49 22,300
2024/01/16 49 50 49 49 19,500
2024/01/15 49 50 49 49 35,600
2024/01/12 50 50 49 49 25,500
2024/01/11 50 50 49 50 25,900
2024/01/10 49 50 48 50 185,000
2024/01/09 49 49 48 48 178,100
2024/01/05 48 49 47 49 49,400
2024/01/04 48 48 47 48 37,600
2023/12/29 47 48 47 48 61,400
2023/12/28 48 48 47 48 97,100
2023/12/27 48 49 48 48 177,400
2023/12/26 49 49 48 48 136,800
2023/12/25 49 50 49 49 91,500
2023/12/22 49 50 49 49 48,900
2023/12/21 50 50 49 49 84,700
2023/12/20 48 50 48 50 92,600
2023/12/19 48 49 48 48 111,100
2023/12/18 48 49 48 49 63,800
2023/12/15 48 49 48 48 78,800
2023/12/14 49 49 48 48 74,600
2023/12/13 51 51 48 49 353,500
2023/12/12 50 51 50 50 19,900
2023/12/11 50 51 50 51 42,700
2023/12/08 50 51 50 50 103,300
2023/12/07 51 51 50 50 106,800
2023/12/06 50 53 50 52 344,300
2023/12/05 50 51 50 50 25,000
2023/12/04 50 51 50 50 34,800
2023/12/01 51 51 50 50 37,600
2023/11/30 50 51 50 51 31,600
2023/11/29 50 51 50 50 61,800
2023/11/28 50 51 50 50 31,600
2023/11/27 51 51 50 50 11,700
2023/11/24 51 51 50 51 17,000
2023/11/22 51 51 50 51 29,000
2023/11/21 50 51 50 50 14,000
2023/11/20 50 51 50 50 20,300
2023/11/17 50 51 50 51 16,300
2023/11/16 50 50 50 50 9,800
2023/11/15 50 50 50 50 19,600
2023/11/14 51 51 50 50 46,500
2023/11/13 50 51 50 50 79,000
2023/11/10 51 51 50 50 7,400
2023/11/09 52 52 50 50 69,200
2023/11/08 51 52 50 52 88,700
2023/11/07 50 51 50 50 27,500
2023/11/06 50 51 50 50 24,700
2023/11/02 50 51 50 50 8,600
2023/11/01 50 51 50 50 7,800
2023/10/31 50 51 50 50 43,700
2023/10/30 50 50 50 50 38,200
2023/10/27 51 51 50 50 17,100
2023/10/26 50 51 50 50 10,500
2023/10/25 51 51 50 50 25,800
2023/10/24 51 51 50 50 107,900
2023/10/23 51 52 51 51 108,000
2023/10/20 50 51 50 50 38,900
2023/10/19 50 51 50 50 36,700
2023/10/18 51 51 51 51 2,300
2023/10/17 50 51 50 51 43,500
2023/10/16 50 51 50 50 14,700
2023/10/13 50 51 50 51 9,300
2023/10/12 51 51 50 50 11,500
2023/10/11 50 51 50 51 39,400
2023/10/10 51 51 50 50 18,200
2023/10/06 51 51 50 50 73,900
2023/10/05 51 51 50 50 7,200
2023/10/04 51 51 50 50 286,900
2023/10/03 52 53 51 51 49,600
2023/10/02 54 54 52 52 129,600
2023/09/29 53 55 53 53 174,500
2023/09/28 51 56 51 55 245,900
2023/09/27 51 51 51 51 24,600
2023/09/26 50 52 50 52 105,900
2023/09/25 51 51 51 51 20,600
2023/09/22 50 51 50 50 97,900
2023/09/21 50 51 50 50 106,300
2023/09/20 50 51 50 50 22,000
2023/09/19 51 51 50 50 36,200
2023/09/15 51 52 50 51 152,400
2023/09/14 51 52 51 52 38,500
2023/09/13 51 52 51 51 37,100
2023/09/12 51 52 51 51 56,900
2023/09/11 53 53 50 51 255,700
2023/09/08 52 53 52 53 52,900
2023/09/07 52 53 52 52 76,800
2023/09/06 53 53 52 52 65,500
2023/09/05 52 53 52 52 5,300
2023/09/04 52 53 52 52 31,900
2023/09/01 52 53 51 53 149,700
2023/08/31 52 52 51 51 85,800
2023/08/30 52 53 52 53 28,500
2023/08/29 52 53 51 53 124,200
2023/08/28 52 53 51 52 150,100
2023/08/25 52 53 52 52 48,900
2023/08/24 53 53 52 52 13,600
2023/08/23 52 53 52 52 26,400
2023/08/22 53 53 52 52 139,000
2023/08/21 53 54 53 53 33,200
2023/08/18 54 54 53 53 55,300
2023/08/17 54 54 53 54 45,000
2023/08/16 54 54 53 54 12,000
2023/08/15 53 54 53 53 51,400
2023/08/14 54 54 52 53 354,700
2023/08/10 54 56 54 55 183,800
2023/08/09 55 56 54 55 84,700
2023/08/08 55 56 54 55 112,500
2023/08/07 54 55 54 54 33,400
2023/08/04 54 55 54 55 38,100
2023/08/03 55 56 55 55 85,000
2023/08/02 56 56 55 56 33,100
2023/08/01 56 56 55 56 39,400
2023/07/31 55 56 54 56 116,900
2023/07/28 55 56 55 55 224,100
2023/07/27 56 57 55 55 122,900
2023/07/26 56 57 56 57 57,200
2023/07/25 56 57 55 56 47,300
2023/07/24 55 56 55 55 25,900
2023/07/21 56 56 55 55 13,700
2023/07/20 56 57 55 56 68,600
2023/07/19 56 56 55 56 262,200
2023/07/18 56 58 55 57 235,100
2023/07/14 56 57 55 56 96,500
2023/07/13 57 57 55 55 154,900
2023/07/12 55 57 55 57 105,700
2023/07/11 56 56 55 56 106,500
2023/07/10 55 56 55 56 58,000
2023/07/07 55 56 55 56 12,500
2023/07/06 55 56 55 56 26,700
2023/07/05 55 56 55 56 12,900
2023/07/04 55 56 55 55 24,100
2023/07/03 56 56 55 55 58,800
2023/06/30 55 56 55 56 9,800
2023/06/29 55 56 55 56 57,800
2023/06/28 55 56 54 54 47,400
2023/06/27 55 56 54 55 43,500

このページの先頭へ