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
2002/12/25 78 78 70 70 8,000
2002/12/24 71 71 71 71 4,000
2002/12/20 71 71 71 71 7,000
2002/12/19 71 71 71 71 4,000
2002/12/18 70 73 70 73 4,000
2002/12/17 70 70 70 70 4,000
2002/12/16 72 72 71 72 3,000
2002/12/13 74 74 74 74 1,000
2002/12/12 71 72 71 71 6,000
2002/12/10 72 73 72 73 22,000
2002/12/09 73 73 73 73 9,000
2002/12/06 72 72 72 72 1,000
2002/12/05 72 72 70 70 15,000
2002/12/04 73 73 70 70 3,000
2002/12/03 70 70 70 70 36,000
2002/12/02 72 72 70 70 7,000
2002/11/29 85 85 72 72 23,000
2002/11/28 75 75 75 75 1,000
2002/11/27 82 82 82 82 8,000
2002/11/26 81 81 81 81 6,000
2002/11/25 89 89 81 81 5,000
2002/11/22 93 93 92 92 2,000
2002/11/18 93 93 93 93 5,000
2002/11/13 103 103 103 103 2,000
2002/11/11 101 101 101 101 11,000
2002/11/08 108 108 103 103 6,000
2002/11/06 99 99 99 99 1,000
2002/10/30 97 97 97 97 1,000
2002/10/29 101 101 101 101 5,000
2002/10/25 105 105 105 105 4,000
2002/10/18 96 96 96 96 2,000
2002/10/16 103 103 95 95 2,000
2002/10/10 105 105 100 100 16,000
2002/10/09 101 101 101 101 3,000
2002/10/08 101 101 100 100 4,000
2002/10/07 100 100 100 100 2,000
2002/10/04 94 100 94 100 6,000
2002/10/02 102 102 102 102 1,000
2002/09/25 104 104 104 104 3,000
2002/09/20 101 101 101 101 1,000
2002/09/17 100 100 100 100 1,000
2002/09/10 104 104 104 104 10,000
2002/09/09 103 103 100 100 7,000
2002/09/06 101 101 101 101 1,000
2002/09/05 101 101 101 101 2,000
2002/09/04 100 100 100 100 1,000
2002/08/29 110 110 100 104 17,000
2002/08/27 101 101 101 101 4,000
2002/08/26 115 115 115 115 3,000
2002/08/19 117 117 117 117 5,000
2002/08/16 100 100 100 100 1,000
2002/08/15 99 100 99 100 4,000
2002/08/14 100 100 100 100 3,000
2002/08/13 100 100 100 100 3,000
2002/08/12 92 100 92 100 13,000
2002/08/09 103 104 102 102 4,000
2002/08/08 104 104 103 103 3,000
2002/08/06 101 105 101 105 4,000
2002/08/05 100 115 100 115 5,000
2002/07/31 100 100 100 100 5,000
2002/07/30 100 100 100 100 10,000
2002/07/29 90 92 90 92 6,000
2002/07/26 100 100 100 100 2,000
2002/07/25 105 105 105 105 4,000
2002/07/24 100 100 100 100 5,000
2002/07/22 100 100 100 100 1,000
2002/07/17 100 100 100 100 10,000
2002/07/16 100 100 100 100 4,000
2002/07/15 100 100 100 100 10,000
2002/07/12 100 100 100 100 7,000
2002/07/10 102 102 102 102 8,000
2002/07/09 100 100 100 100 5,000
2002/07/08 100 100 100 100 2,000
2002/07/05 100 102 100 102 15,000
2002/07/04 100 101 100 100 38,000
2002/07/03 100 100 100 100 6,000
2002/06/28 100 100 100 100 25,000
2002/06/27 101 101 100 100 22,000
2002/06/25 109 109 107 109 8,000
2002/06/21 100 100 100 100 10,000
2002/06/20 101 101 101 101 1,000
2002/06/18 109 109 100 100 14,000
2002/06/17 100 100 100 100 14,000
2002/06/14 105 105 100 100 32,000
2002/06/13 105 105 105 105 7,000
2002/06/11 107 107 107 107 3,000
2002/06/10 110 110 110 110 7,000
2002/06/07 104 104 103 103 12,000
2002/06/06 106 106 106 106 3,000
2002/06/05 104 106 104 105 5,000
2002/06/03 104 104 104 104 3,000
2002/05/30 101 101 101 101 4,000
2002/05/29 101 101 100 100 15,000
2002/05/27 104 104 104 104 3,000
2002/05/24 102 102 101 101 9,000
2002/05/23 101 101 101 101 4,000
2002/05/22 102 102 101 101 9,000
2002/05/21 101 101 101 101 1,000
2002/05/20 101 101 101 101 2,000
2002/05/16 105 105 101 101 3,000
2002/05/10 117 117 117 117 6,000
2002/05/09 107 107 107 107 3,000
2002/05/08 101 101 101 101 1,000
2002/05/07 99 99 99 99 2,000
2002/05/02 97 102 97 102 3,000
2002/04/25 112 112 112 112 3,000
2002/04/10 118 118 118 118 6,000
2002/04/09 105 105 105 105 2,000
2002/04/08 102 105 102 103 5,000
2002/04/05 95 100 95 100 7,000
2002/04/04 105 105 104 104 4,000
2002/04/02 105 105 105 105 1,000
2002/04/01 105 105 105 105 3,000
2002/03/26 100 100 100 100 1,000
2002/03/25 115 115 115 115 4,000
2002/03/20 107 107 107 107 1,000
2002/03/18 109 109 109 109 1,000
2002/03/14 101 101 101 101 3,000
2002/03/13 99 99 99 99 3,000
2002/03/12 85 98 85 98 26,000
2002/03/11 105 107 105 105 10,000
2002/03/08 110 110 110 110 5,000
2002/03/07 107 110 107 110 3,000
2002/03/05 106 106 106 106 10,000
2002/03/04 108 108 108 108 7,000
2002/02/28 108 108 108 108 1,000
2002/02/27 105 105 105 105 7,000
2002/02/26 108 108 108 108 2,000
2002/02/25 108 108 108 108 6,000
2002/02/22 108 108 108 108 2,000
2002/02/21 108 108 108 108 1,000
2002/02/20 105 108 105 108 4,000
2002/02/19 108 108 108 108 5,000
2002/02/15 105 110 105 110 11,000
2002/02/12 110 110 110 110 9,000
2002/02/08 110 113 110 110 7,000
2002/02/07 110 110 110 110 1,000
2002/02/05 107 108 107 108 2,000
2002/02/04 110 110 110 110 1,000
2002/02/01 110 110 110 110 1,000
2002/01/25 118 118 118 118 4,000
2002/01/18 110 110 105 105 7,000
2002/01/17 110 110 110 110 5,000
2002/01/16 110 110 110 110 3,000
2002/01/15 110 110 110 110 1,000
2002/01/10 119 119 119 119 8,000
2002/01/09 110 110 106 106 13,000
2002/01/07 112 112 110 112 7,000
2002/01/04 112 112 112 112 3,000

このページの先頭へ