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
1989/12/27 1,240 1,250 1,240 1,250 3,000
1989/12/26 1,270 1,270 1,230 1,230 2,000
1989/12/25 1,250 1,250 1,230 1,250 8,000
1989/12/22 1,260 1,260 1,230 1,230 13,000
1989/12/21 1,230 1,230 1,230 1,230 1,000
1989/12/20 1,250 1,250 1,250 1,250 13,000
1989/12/19 1,250 1,250 1,250 1,250 12,000
1989/12/18 1,230 1,230 1,230 1,230 3,000
1989/12/14 1,240 1,240 1,240 1,240 1,000
1989/12/13 1,240 1,240 1,240 1,240 1,000
1989/12/12 1,300 1,300 1,280 1,290 3,000
1989/12/11 1,300 1,300 1,300 1,300 3,000
1989/12/08 1,230 1,250 1,230 1,250 11,000
1989/12/07 1,240 1,240 1,230 1,230 9,000
1989/12/06 1,230 1,240 1,230 1,230 20,000
1989/12/05 1,230 1,230 1,230 1,230 7,000
1989/12/04 1,230 1,230 1,230 1,230 6,000
1989/12/01 1,240 1,250 1,240 1,240 18,000
1989/11/30 1,240 1,240 1,230 1,230 4,000
1989/11/28 1,230 1,250 1,230 1,250 14,000
1989/11/27 1,250 1,250 1,250 1,250 2,000
1989/11/24 1,240 1,240 1,230 1,230 9,000
1989/11/22 1,230 1,250 1,230 1,230 11,000
1989/11/21 1,230 1,230 1,230 1,230 3,000
1989/11/17 1,170 1,170 1,170 1,170 2,000
1989/11/16 1,170 1,170 1,170 1,170 1,000
1989/11/15 1,150 1,150 1,150 1,150 6,000
1989/11/13 1,180 1,180 1,150 1,150 11,000
1989/11/10 1,210 1,220 1,200 1,200 8,000
1989/11/09 1,170 1,170 1,150 1,170 5,000
1989/11/08 1,150 1,150 1,150 1,150 1,000
1989/11/07 1,160 1,160 1,140 1,140 6,000
1989/11/06 1,150 1,200 1,150 1,160 5,000
1989/11/02 1,150 1,150 1,150 1,150 5,000
1989/11/01 1,140 1,150 1,140 1,150 4,000
1989/10/30 1,180 1,180 1,180 1,180 1,000
1989/10/27 1,270 1,270 1,190 1,190 6,000
1989/10/26 1,280 1,280 1,270 1,270 3,000
1989/10/25 1,260 1,300 1,260 1,290 22,000
1989/10/24 1,290 1,290 1,280 1,280 7,000
1989/10/23 1,290 1,300 1,290 1,300 22,000
1989/10/20 1,240 1,300 1,230 1,300 25,000
1989/10/19 1,200 1,220 1,190 1,220 13,000
1989/10/18 1,170 1,180 1,170 1,180 6,000
1989/10/17 1,170 1,170 1,170 1,170 5,000
1989/10/16 1,160 1,170 1,150 1,160 11,000
1989/10/13 1,220 1,230 1,190 1,190 10,000
1989/10/12 1,260 1,260 1,220 1,220 3,000
1989/10/11 1,240 1,290 1,240 1,280 23,000
1989/10/09 1,210 1,240 1,210 1,240 11,000
1989/10/06 1,200 1,200 1,170 1,170 11,000
1989/10/05 1,200 1,340 1,200 1,270 55,000
1989/10/04 1,090 1,200 1,090 1,200 36,000
1989/10/03 1,000 1,070 1,000 1,070 30,000
1989/10/02 1,000 1,000 1,000 1,000 3,000
1989/09/29 1,020 1,020 1,000 1,000 2,000
1989/09/28 990 1,000 982 1,000 10,000
1989/09/27 991 991 990 990 5,000
1989/09/25 981 985 981 985 21,000
1989/09/22 981 981 981 981 11,000
1989/09/21 980 980 980 980 1,000
1989/09/20 982 983 982 983 3,000
1989/09/19 1,000 1,000 1,000 1,000 2,000
1989/09/18 1,020 1,020 1,020 1,020 2,000
1989/09/14 1,000 1,000 1,000 1,000 5,000
1989/09/13 1,010 1,010 1,010 1,010 9,000
1989/09/12 1,020 1,020 1,020 1,020 1,000
1989/09/11 1,020 1,020 1,010 1,020 13,000
1989/09/08 1,020 1,030 1,000 1,000 7,000
1989/09/07 995 1,030 985 1,030 6,000
1989/09/06 981 995 980 995 9,000
1989/09/05 990 990 980 980 6,000
1989/09/04 990 990 990 990 1,000
1989/09/01 980 980 980 980 4,000
1989/08/28 995 995 995 995 1,000
1989/08/25 995 995 995 995 2,000
1989/08/24 1,020 1,020 985 985 4,000
1989/08/23 1,040 1,040 1,020 1,020 15,000
1989/08/22 990 1,060 990 1,040 33,000
1989/08/21 969 980 959 980 21,000
1989/08/17 960 970 950 970 5,000
1989/08/10 950 950 950 950 6,000
1989/08/09 985 985 980 980 6,000
1989/08/08 960 985 960 985 12,000
1989/08/07 939 960 938 960 14,000
1989/08/03 920 930 920 929 7,000
1989/08/02 920 930 920 930 13,000
1989/07/31 920 920 920 920 2,000
1989/07/28 920 920 920 920 3,000
1989/07/27 928 930 925 930 20,000
1989/07/26 910 930 910 920 5,000
1989/07/21 917 920 900 900 11,000
1989/07/20 910 920 910 920 10,000
1989/07/19 910 910 910 910 7,000
1989/07/18 910 910 910 910 3,000
1989/07/17 900 900 900 900 3,000
1989/07/14 910 910 910 910 9,000
1989/07/11 910 910 910 910 2,000
1989/07/10 910 910 910 910 4,000
1989/07/05 900 900 900 900 1,000
1989/07/04 900 900 900 900 1,000
1989/06/30 917 917 905 905 2,000
1989/06/28 900 927 900 927 14,000
1989/06/27 920 925 900 900 11,000
1989/06/26 920 920 900 920 7,000
1989/06/23 924 924 924 924 9,000
1989/06/22 910 924 910 924 5,000
1989/06/21 915 920 915 920 6,000
1989/06/20 906 915 906 915 2,000
1989/06/19 910 910 900 900 14,000
1989/06/16 921 921 910 911 18,000
1989/06/15 910 928 910 928 17,000
1989/06/12 920 930 920 930 5,000
1989/06/09 920 930 910 910 7,000
1989/06/08 910 930 910 930 4,000
1989/06/06 920 920 900 900 2,000
1989/06/05 900 925 900 925 13,000
1989/06/01 930 931 925 925 8,000
1989/05/31 930 935 930 935 8,000
1989/05/30 935 935 926 935 16,000
1989/05/29 930 935 930 931 19,000
1989/05/26 920 935 920 925 33,000
1989/05/25 900 918 900 918 5,000
1989/05/24 889 889 889 889 6,000
1989/05/22 925 930 925 930 4,000
1989/05/17 930 930 930 930 10,000
1989/05/16 925 925 920 920 7,000
1989/05/15 925 935 925 925 24,000
1989/05/12 915 920 915 920 22,000
1989/05/11 907 920 905 918 18,000
1989/05/10 910 915 908 908 12,000
1989/05/09 900 903 900 900 3,000
1989/05/08 895 900 894 900 3,000
1989/05/02 890 895 890 895 4,000
1989/05/01 890 890 890 890 4,000
1989/04/28 890 890 890 890 6,000
1989/04/27 895 895 890 890 13,000
1989/04/26 895 895 895 895 9,000
1989/04/25 910 911 910 910 7,000
1989/04/24 910 911 908 911 34,000
1989/04/20 898 915 898 915 13,000
1989/04/19 898 898 898 898 6,000
1989/04/18 911 911 911 911 12,000
1989/04/17 910 911 910 911 11,000
1989/04/14 910 911 910 911 35,000
1989/04/13 890 910 890 910 17,000
1989/04/11 910 910 900 900 29,000
1989/04/10 886 886 886 886 2,000
1989/04/07 860 860 850 850 4,000
1989/04/04 890 890 890 890 1,000
1989/03/31 880 910 880 910 16,000
1989/03/29 880 880 870 880 8,000
1989/03/24 874 900 874 900 4,000
1989/03/23 874 874 874 874 4,000
1989/03/22 885 885 884 884 6,000
1989/03/20 885 885 885 885 6,000
1989/03/17 876 885 876 885 10,000
1989/03/16 880 886 880 886 11,000
1989/03/15 890 890 890 890 11,000
1989/03/14 890 890 890 890 2,000
1989/03/13 890 890 890 890 4,000
1989/03/10 900 900 890 890 14,000
1989/03/09 890 890 880 890 13,000
1989/03/08 890 890 890 890 14,000
1989/03/07 899 900 899 900 13,000
1989/03/06 895 900 895 900 138,000
1989/03/03 895 900 895 900 2,000
1989/03/01 905 905 905 905 10,000
1989/02/28 898 905 898 905 2,000
1989/02/27 905 905 895 895 3,000
1989/02/23 905 905 905 905 3,000
1989/02/22 905 905 905 905 2,000
1989/02/21 905 905 905 905 7,000
1989/02/20 905 905 905 905 1,000
1989/02/17 915 925 900 905 169,000
1989/02/16 915 915 915 915 1,000
1989/02/15 910 910 910 910 3,000
1989/02/14 905 905 905 905 200,000
1989/02/13 925 925 920 920 7,000
1989/02/10 955 955 925 925 11,000
1989/02/09 939 960 939 960 13,000
1989/02/08 941 941 940 940 5,000
1989/02/07 922 925 921 925 12,000
1989/02/06 908 920 908 920 10,000
1989/02/01 900 900 900 900 2,000
1989/01/30 900 900 887 900 10,000
1989/01/28 887 900 887 900 4,000
1989/01/27 887 887 887 887 1,000
1989/01/26 907 907 907 907 1,000
1989/01/25 910 930 910 910 11,000
1989/01/24 859 910 859 910 11,000
1989/01/23 860 860 860 860 1,000
1989/01/20 860 860 850 850 3,000
1989/01/18 860 860 860 860 2,000
1989/01/17 850 850 850 850 1,000
1989/01/13 860 860 850 850 2,000
1989/01/12 850 850 850 850 2,000
1989/01/10 865 865 864 864 8,000
1989/01/09 850 850 850 850 2,000
1989/01/05 840 840 840 840 1,000

このページの先頭へ