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
2004/12/30 115 115 115 115 5,000
2004/12/29 118 119 116 117 15,000
2004/12/28 115 115 115 115 6,000
2004/12/27 125 125 119 119 14,000
2004/12/24 117 117 115 115 16,000
2004/12/22 120 120 112 117 14,000
2004/12/21 120 120 120 120 15,000
2004/12/20 121 121 120 120 21,000
2004/12/17 129 129 120 122 20,000
2004/12/16 121 121 121 121 6,000
2004/12/15 120 120 120 120 2,000
2004/12/14 120 120 120 120 11,000
2004/12/13 121 121 120 120 8,000
2004/12/10 127 127 127 127 4,000
2004/12/09 124 124 121 122 8,000
2004/12/08 122 123 122 123 5,000
2004/12/07 127 127 124 124 3,000
2004/12/06 123 127 123 127 6,000
2004/12/03 127 129 127 129 13,000
2004/12/02 128 129 127 127 9,000
2004/12/01 123 123 123 123 1,000
2004/11/30 126 126 125 125 5,000
2004/11/29 125 125 125 125 1,000
2004/11/26 126 127 126 127 4,000
2004/11/25 128 128 128 128 3,000
2004/11/24 135 135 128 128 3,000
2004/11/18 135 135 135 135 4,000
2004/11/17 135 135 125 128 19,000
2004/11/16 125 135 123 135 15,000
2004/11/15 127 130 125 125 10,000
2004/11/12 138 138 130 130 6,000
2004/11/11 138 141 138 138 15,000
2004/11/10 139 139 137 137 13,000
2004/11/09 127 130 127 130 3,000
2004/11/05 125 125 125 125 2,000
2004/11/04 127 127 125 125 5,000
2004/11/02 120 124 120 123 8,000
2004/11/01 120 120 120 120 2,000
2004/10/28 125 125 120 122 6,000
2004/10/27 125 125 125 125 2,000
2004/10/26 130 130 130 130 3,000
2004/10/25 135 135 132 132 3,000
2004/10/21 131 132 130 130 5,000
2004/10/20 131 131 131 131 10,000
2004/10/19 135 135 135 135 2,000
2004/10/18 136 136 133 133 7,000
2004/10/15 135 135 135 135 10,000
2004/10/14 136 137 133 133 5,000
2004/10/12 142 142 142 142 7,000
2004/10/08 137 139 137 139 3,000
2004/10/07 137 140 137 137 7,000
2004/10/06 139 139 136 136 5,000
2004/10/05 140 140 132 133 11,000
2004/10/04 137 140 135 140 8,000
2004/10/01 139 139 139 139 2,000
2004/09/30 135 137 132 137 7,000
2004/09/29 140 140 135 135 9,000
2004/09/28 142 143 142 143 17,000
2004/09/27 141 147 141 147 5,000
2004/09/24 136 136 136 136 3,000
2004/09/22 146 146 131 138 33,000
2004/09/21 147 147 145 146 12,000
2004/09/17 154 154 152 152 17,000
2004/09/16 153 153 153 153 1,000
2004/09/15 155 156 152 152 17,000
2004/09/14 151 152 151 152 2,000
2004/09/13 150 150 150 150 10,000
2004/09/10 150 151 150 150 14,000
2004/09/09 154 154 151 151 3,000
2004/09/08 152 152 150 150 6,000
2004/09/07 155 155 153 153 2,000
2004/09/06 153 153 150 150 21,000
2004/09/03 163 163 155 155 5,000
2004/09/02 164 164 153 154 21,000
2004/09/01 150 164 150 157 33,000
2004/08/31 153 153 153 153 1,000
2004/08/30 156 156 149 149 4,000
2004/08/27 152 152 152 152 11,000
2004/08/26 157 157 152 152 10,000
2004/08/25 149 155 149 155 11,000
2004/08/24 145 145 145 145 3,000
2004/08/23 150 150 141 145 14,000
2004/08/20 142 145 142 145 7,000
2004/08/19 142 142 142 142 2,000
2004/08/18 142 145 141 141 10,000
2004/08/17 161 161 143 143 10,000
2004/08/16 141 141 141 141 5,000
2004/08/12 145 146 145 146 7,000
2004/08/11 146 150 146 149 18,000
2004/08/10 141 149 141 149 15,000
2004/08/09 144 144 136 142 18,000
2004/08/06 141 145 141 145 13,000
2004/08/05 150 150 150 150 3,000
2004/08/04 141 142 141 142 23,000
2004/08/03 154 155 151 151 12,000
2004/08/02 154 154 153 154 9,000
2004/07/30 147 153 146 152 58,000
2004/07/29 160 160 151 155 16,000
2004/07/28 159 170 152 160 36,000
2004/07/27 165 168 158 158 48,000
2004/07/26 181 181 170 170 23,000
2004/07/23 196 196 176 178 57,000
2004/07/22 176 193 176 191 67,000
2004/07/21 176 181 175 181 43,000
2004/07/20 179 184 176 181 38,000
2004/07/16 182 186 178 182 46,000
2004/07/15 200 200 176 190 63,000
2004/07/14 219 220 189 200 150,000
2004/07/13 184 210 183 203 94,000
2004/07/12 181 183 170 174 84,000
2004/07/09 188 193 182 186 37,000
2004/07/08 196 200 193 193 18,000
2004/07/07 186 191 180 191 41,000
2004/07/06 215 215 184 193 122,000
2004/07/05 236 236 205 215 144,000
2004/07/02 233 237 216 226 274,000
2004/07/01 225 255 213 227 656,000
2004/06/30 199 220 190 212 417,000
2004/06/29 164 199 162 199 330,000
2004/06/28 200 206 173 179 267,000
2004/06/25 186 218 180 189 645,000
2004/06/24 128 168 122 168 220,000
2004/06/23 114 118 113 118 34,000
2004/06/22 110 110 104 110 20,000
2004/06/21 103 104 103 104 22,000
2004/06/18 105 105 100 101 17,000
2004/06/17 106 106 105 105 17,000
2004/06/16 101 105 101 105 9,000
2004/06/15 100 100 100 100 10,000
2004/06/14 100 100 100 100 6,000
2004/06/10 103 105 103 104 18,000
2004/06/09 98 98 98 98 1,000
2004/06/08 99 100 98 98 10,000
2004/06/07 100 100 100 100 5,000
2004/06/01 105 105 105 105 3,000
2004/05/31 103 103 103 103 1,000
2004/05/27 108 108 100 107 5,000
2004/05/26 101 108 101 108 4,000
2004/05/25 110 110 96 100 8,000
2004/05/24 105 105 105 105 6,000
2004/05/21 100 105 97 105 6,000
2004/05/20 106 106 105 105 3,000
2004/05/19 106 106 102 102 8,000
2004/05/18 89 100 89 100 5,000
2004/05/17 75 80 75 80 12,000
2004/05/14 100 100 99 100 22,000
2004/05/13 109 109 104 104 8,000
2004/05/12 110 112 110 111 6,000
2004/05/11 104 123 104 114 17,000
2004/05/10 120 120 92 94 25,000
2004/05/07 103 123 103 119 17,000
2004/05/06 118 118 108 109 7,000
2004/04/30 122 122 120 120 8,000
2004/04/28 127 127 121 121 20,000
2004/04/27 126 132 126 132 17,000
2004/04/26 120 126 120 126 28,000
2004/04/23 120 122 117 120 11,000
2004/04/22 120 120 116 120 21,000
2004/04/21 129 130 119 130 20,000
2004/04/20 120 130 120 130 16,000
2004/04/19 118 118 117 117 4,000
2004/04/16 115 117 115 115 21,000
2004/04/15 113 115 110 115 31,000
2004/04/14 108 110 108 108 14,000
2004/04/13 109 109 108 108 3,000
2004/04/12 109 109 108 109 17,000
2004/04/09 109 109 109 109 7,000
2004/04/08 103 110 103 110 37,000
2004/04/07 100 100 100 100 1,000
2004/04/06 103 103 100 100 4,000
2004/04/05 103 103 100 103 8,000
2004/04/02 101 103 95 103 8,000
2004/04/01 102 102 102 102 3,000
2004/03/31 105 105 102 105 10,000
2004/03/30 108 108 104 104 13,000
2004/03/29 108 108 99 105 7,000
2004/03/26 101 103 101 103 15,000
2004/03/25 99 102 96 99 24,000
2004/03/24 95 98 94 98 23,000
2004/03/23 89 89 89 89 5,000
2004/03/22 88 88 88 88 1,000
2004/03/19 92 92 92 92 2,000
2004/03/18 93 93 93 93 2,000
2004/03/17 89 89 83 89 25,000
2004/03/16 87 93 87 90 11,000
2004/03/15 85 85 85 85 5,000
2004/03/12 85 85 85 85 23,000
2004/03/11 82 84 82 83 13,000
2004/03/10 81 82 80 82 13,000
2004/03/09 81 82 81 81 13,000
2004/03/08 81 82 81 82 5,000
2004/03/05 81 81 81 81 2,000
2004/03/02 78 78 78 78 3,000
2004/02/27 77 77 77 77 1,000
2004/02/26 80 80 80 80 3,000
2004/02/25 81 81 81 81 7,000
2004/02/23 79 80 79 80 3,000
2004/02/20 73 77 73 77 7,000
2004/02/19 80 80 77 77 4,000
2004/02/18 76 77 74 77 8,000
2004/02/17 75 76 74 75 24,000
2004/02/10 82 82 82 82 9,000
2004/02/09 81 81 79 79 4,000
2004/02/03 78 78 78 78 4,000
2004/02/02 79 79 78 78 5,000
2004/01/30 78 78 78 78 2,000
2004/01/29 80 80 76 76 11,000
2004/01/27 82 85 82 85 8,000
2004/01/26 83 83 77 77 6,000
2004/01/23 82 82 76 82 5,000
2004/01/22 82 82 82 82 5,000
2004/01/21 80 80 80 80 2,000
2004/01/16 79 80 79 80 3,000
2004/01/15 79 79 76 76 2,000
2004/01/14 79 79 79 79 3,000
2004/01/13 85 85 80 80 11,000
2004/01/09 80 80 80 80 2,000
2004/01/06 71 71 71 71 2,000

このページの先頭へ