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
1999/12/30 60 60 58 58 5,000
1999/12/28 60 60 60 60 2,000
1999/12/27 70 70 70 70 6,000
1999/12/21 58 58 58 58 7,000
1999/12/20 58 58 58 58 1,000
1999/12/17 63 63 58 58 5,000
1999/12/16 58 58 58 58 2,000
1999/12/15 53 53 53 53 1,000
1999/12/14 63 63 63 63 2,000
1999/12/10 68 68 63 63 10,000
1999/12/08 63 63 63 63 1,000
1999/12/07 63 63 63 63 1,000
1999/12/06 63 63 63 63 6,000
1999/12/03 63 63 63 63 1,000
1999/12/02 59 59 59 59 3,000
1999/12/01 60 60 58 59 5,000
1999/11/30 64 65 56 65 5,000
1999/11/29 61 61 61 61 10,000
1999/11/26 65 65 60 60 6,000
1999/11/25 68 68 66 66 7,000
1999/11/24 67 67 67 67 3,000
1999/11/22 67 68 66 68 10,000
1999/11/19 68 68 67 67 23,000
1999/11/18 66 67 66 67 13,000
1999/11/17 66 66 66 66 2,000
1999/11/16 66 70 66 70 6,000
1999/11/15 70 70 70 70 6,000
1999/11/12 71 71 70 70 4,000
1999/11/11 77 77 70 70 7,000
1999/11/10 81 81 81 81 6,000
1999/11/05 71 71 71 71 7,000
1999/11/02 76 76 76 76 5,000
1999/11/01 76 76 76 76 3,000
1999/10/29 84 84 76 76 8,000
1999/10/28 85 85 85 85 1,000
1999/10/27 85 85 85 85 7,000
1999/10/26 85 85 85 85 1,000
1999/10/25 86 86 86 86 5,000
1999/10/22 76 76 76 76 1,000
1999/10/21 79 79 76 76 7,000
1999/10/20 79 79 79 79 1,000
1999/10/19 75 75 75 75 1,000
1999/10/15 76 80 76 80 3,000
1999/10/12 86 86 76 76 13,000
1999/10/08 76 76 76 76 2,000
1999/10/07 78 78 78 78 2,000
1999/10/06 78 78 78 78 2,000
1999/10/05 77 77 76 76 7,000
1999/10/04 65 75 65 75 29,000
1999/10/01 90 90 85 85 4,000
1999/09/27 94 95 90 90 6,000
1999/09/24 82 82 82 82 1,000
1999/09/22 82 82 82 82 1,000
1999/09/21 82 82 82 82 2,000
1999/09/20 82 82 82 82 1,000
1999/09/16 83 83 83 83 14,000
1999/09/14 83 83 83 83 6,000
1999/09/10 94 95 94 95 20,000
1999/09/08 90 95 82 82 17,000
1999/09/07 82 82 82 82 1,000
1999/09/06 82 82 82 82 11,000
1999/09/03 86 89 86 89 5,000
1999/09/01 82 90 82 90 12,000
1999/08/31 87 90 87 90 5,000
1999/08/30 97 97 87 87 13,000
1999/08/27 81 87 81 87 4,000
1999/08/26 90 90 90 90 1,000
1999/08/25 105 106 100 100 6,000
1999/08/24 95 95 95 95 2,000
1999/08/16 98 98 98 98 1,000
1999/08/13 95 95 95 95 2,000
1999/08/12 95 95 95 95 5,000
1999/08/11 98 98 95 95 6,000
1999/08/10 105 105 88 88 9,000
1999/08/09 85 85 85 85 3,000
1999/08/05 105 105 103 103 3,000
1999/08/04 112 112 108 108 17,000
1999/08/03 104 105 100 105 15,000
1999/08/02 100 104 100 104 10,000
1999/07/30 100 102 100 100 25,000
1999/07/28 99 99 95 95 3,000
1999/07/27 100 100 96 100 18,000
1999/07/26 92 97 90 95 25,000
1999/07/23 98 98 98 98 2,000
1999/07/22 99 99 98 99 5,000
1999/07/21 100 102 100 100 10,000
1999/07/19 103 103 101 102 19,000
1999/07/16 103 105 103 103 8,000
1999/07/15 102 102 102 102 5,000
1999/07/14 110 113 110 113 3,000
1999/07/12 115 115 105 114 10,000
1999/07/09 106 106 106 106 1,000
1999/07/08 107 107 106 106 7,000
1999/07/07 108 108 107 107 3,000
1999/07/06 109 109 108 108 7,000
1999/07/05 108 120 108 108 15,000
1999/07/02 113 113 110 113 4,000
1999/07/01 109 128 108 108 22,000
1999/06/30 106 106 106 106 7,000
1999/06/29 115 115 111 111 14,000
1999/06/28 120 120 120 120 18,000
1999/06/25 125 125 115 120 40,000
1999/06/24 125 126 115 125 68,000
1999/06/23 118 131 117 129 128,000
1999/06/22 115 120 112 115 132,000
1999/06/21 87 115 87 110 48,000
1999/06/18 87 87 85 87 14,000
1999/06/17 86 87 82 82 33,000
1999/06/16 85 86 84 86 14,000
1999/06/15 85 85 85 85 7,000
1999/06/14 87 87 85 85 29,000
1999/06/11 85 85 84 85 7,000
1999/06/10 85 85 85 85 12,000
1999/06/09 84 84 83 83 10,000
1999/06/08 85 85 83 84 16,000
1999/06/07 85 85 80 85 29,000
1999/06/04 85 85 85 85 4,000
1999/06/03 85 85 85 85 4,000
1999/06/01 80 80 80 80 2,000
1999/05/31 80 80 77 77 4,000
1999/05/28 85 85 80 80 13,000
1999/05/27 85 85 85 85 3,000
1999/05/25 90 90 85 85 4,000
1999/05/24 90 90 90 90 2,000
1999/05/21 85 85 85 85 1,000
1999/05/20 85 85 85 85 3,000
1999/05/19 86 86 86 86 1,000
1999/05/18 90 90 90 90 5,000
1999/05/17 90 90 90 90 6,000
1999/05/14 93 93 90 90 4,000
1999/05/13 95 96 95 96 16,000
1999/05/12 96 96 95 96 14,000
1999/05/11 95 96 95 96 23,000
1999/05/10 94 94 90 90 15,000
1999/05/07 85 85 82 85 9,000
1999/05/06 85 85 83 83 7,000
1999/04/30 76 82 76 82 4,000
1999/04/28 80 80 80 80 6,000
1999/04/27 75 85 75 75 22,000
1999/04/26 80 80 77 77 10,000
1999/04/23 80 80 80 80 1,000
1999/04/22 76 76 76 76 3,000
1999/04/21 80 80 80 80 3,000
1999/04/20 81 81 75 75 9,000
1999/04/19 80 85 80 85 5,000
1999/04/16 80 85 80 80 8,000
1999/04/15 86 89 80 80 14,000
1999/04/14 90 90 86 86 9,000
1999/04/13 85 89 85 85 28,000
1999/04/12 91 91 85 85 28,000
1999/04/09 76 80 76 76 40,000
1999/04/08 72 75 72 75 34,000
1999/04/07 70 72 70 72 6,000
1999/04/02 75 75 70 70 6,000
1999/04/01 75 75 74 75 6,000
1999/03/31 75 75 75 75 1,000
1999/03/30 67 67 67 67 1,000
1999/03/29 75 75 75 75 2,000
1999/03/26 77 77 66 75 8,000
1999/03/25 78 78 66 73 12,000
1999/03/24 68 72 68 68 7,000
1999/03/23 69 70 69 70 8,000
1999/03/19 71 71 68 68 33,000
1999/03/18 71 71 71 71 5,000
1999/03/17 70 73 70 71 14,000
1999/03/16 68 69 68 68 19,000
1999/03/15 68 68 68 68 3,000
1999/03/12 69 69 67 67 5,000
1999/03/10 65 69 65 66 34,000
1999/03/08 64 64 64 64 2,000
1999/03/05 65 65 63 63 6,000
1999/03/02 58 58 58 58 1,000
1999/03/01 60 60 60 60 3,000
1999/02/26 64 64 59 59 6,000
1999/02/25 63 64 63 64 7,000
1999/02/24 58 58 58 58 1,000
1999/02/23 59 59 59 59 4,000
1999/02/22 67 67 59 59 3,000
1999/02/19 57 57 57 57 4,000
1999/02/17 59 59 59 59 1,000
1999/02/16 56 56 56 56 1,000
1999/02/15 68 68 68 68 4,000
1999/02/12 56 56 56 56 5,000
1999/02/10 65 68 60 67 18,000
1999/02/09 58 58 55 55 10,000
1999/02/02 63 63 63 63 1,000
1999/02/01 68 68 68 68 2,000
1999/01/28 56 56 56 56 1,000
1999/01/26 65 65 65 65 4,000
1999/01/25 68 68 65 65 10,000
1999/01/22 60 60 56 56 9,000
1999/01/21 54 54 54 54 6,000
1999/01/20 68 68 68 68 1,000
1999/01/13 68 68 68 68 1,000
1999/01/12 68 68 68 68 1,000
1999/01/11 68 68 60 60 18,000
1999/01/08 64 69 64 69 3,000
1999/01/06 60 60 50 50 4,000

このページの先頭へ