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
2007/12/28 70 72 69 71 43,000
2007/12/27 70 71 69 70 51,000
2007/12/26 68 72 68 71 51,000
2007/12/25 70 70 67 68 158,000
2007/12/21 69 69 64 69 518,000
2007/12/20 70 72 68 69 176,000
2007/12/19 73 73 71 71 73,000
2007/12/18 73 73 68 72 113,000
2007/12/17 76 77 72 73 199,000
2007/12/14 76 77 76 77 60,000
2007/12/13 80 80 76 76 163,000
2007/12/12 80 80 78 79 92,000
2007/12/11 79 82 79 80 178,000
2007/12/10 79 79 78 79 108,000
2007/12/07 77 79 74 76 249,000
2007/12/06 82 83 74 76 650,000
2007/12/05 74 84 73 77 2,435,000
2007/12/04 70 71 69 69 66,000
2007/12/03 71 71 67 70 128,000
2007/11/30 71 71 69 69 108,000
2007/11/29 72 73 70 71 134,000
2007/11/28 70 72 69 70 247,000
2007/11/27 71 71 68 71 86,000
2007/11/26 71 75 69 71 250,000
2007/11/22 65 67 63 66 83,000
2007/11/21 67 68 67 67 31,000
2007/11/20 66 68 64 68 129,000
2007/11/19 70 70 68 68 49,000
2007/11/16 70 71 69 71 28,000
2007/11/15 72 73 71 71 24,000
2007/11/14 72 72 71 71 27,000
2007/11/13 70 70 68 70 25,000
2007/11/12 68 70 68 69 139,000
2007/11/09 71 73 70 71 61,000
2007/11/08 72 72 70 71 88,000
2007/11/07 75 75 73 73 112,000
2007/11/06 75 75 74 74 81,000
2007/11/05 78 78 75 76 87,000
2007/11/02 76 78 76 77 71,000
2007/11/01 77 80 77 80 112,000
2007/10/31 76 77 75 77 42,000
2007/10/30 77 78 76 77 26,000
2007/10/29 77 77 76 76 28,000
2007/10/26 75 78 74 76 121,000
2007/10/25 78 78 75 75 56,000
2007/10/24 77 79 77 77 68,000
2007/10/23 78 80 76 77 61,000
2007/10/22 76 77 73 77 69,000
2007/10/19 78 79 78 79 23,000
2007/10/18 79 80 78 80 20,000
2007/10/17 80 80 78 78 129,000
2007/10/16 82 82 80 81 67,000
2007/10/15 83 83 80 80 99,000
2007/10/12 80 82 80 81 74,000
2007/10/11 81 81 79 80 77,000
2007/10/10 81 83 80 81 157,000
2007/10/09 79 81 79 80 73,000
2007/10/05 80 80 78 79 73,000
2007/10/04 78 81 78 80 94,000
2007/10/03 79 79 78 78 46,000
2007/10/02 79 80 78 79 95,000
2007/10/01 78 78 76 76 57,000
2007/09/28 81 81 77 77 72,000
2007/09/27 74 78 74 76 108,000
2007/09/26 73 75 72 73 29,000
2007/09/25 75 75 73 73 20,000
2007/09/21 73 74 72 73 93,000
2007/09/20 75 75 73 74 55,000
2007/09/19 74 75 72 74 59,000
2007/09/18 74 74 72 73 41,000
2007/09/14 72 76 72 74 49,000
2007/09/13 74 75 72 73 92,000
2007/09/12 76 78 73 74 74,000
2007/09/11 75 76 73 75 108,000
2007/09/10 74 88 73 73 655,000
2007/09/07 74 77 74 75 66,000
2007/09/06 74 75 73 75 55,000
2007/09/05 76 76 74 75 44,000
2007/09/04 77 77 74 75 70,000
2007/09/03 77 78 74 77 57,000
2007/08/31 76 77 75 77 137,000
2007/08/30 79 79 76 77 51,000
2007/08/29 78 78 75 76 76,000
2007/08/28 78 80 77 80 55,000
2007/08/27 82 82 78 79 79,000
2007/08/24 83 84 78 79 333,000
2007/08/23 72 94 72 82 2,059,000
2007/08/22 70 72 70 71 31,000
2007/08/21 73 74 65 67 200,000
2007/08/20 71 73 71 71 64,000
2007/08/17 74 75 68 68 241,000
2007/08/16 73 75 71 75 134,000
2007/08/15 77 77 76 76 38,000
2007/08/14 78 78 75 78 57,000
2007/08/13 79 79 77 78 103,000
2007/08/10 79 80 78 79 66,000
2007/08/09 79 80 78 79 61,000
2007/08/08 80 80 78 79 80,000
2007/08/07 80 80 78 80 67,000
2007/08/06 80 80 78 80 80,000
2007/08/03 81 81 80 80 25,000
2007/08/02 82 82 80 80 64,000
2007/08/01 81 82 80 81 45,000
2007/07/31 83 84 82 83 34,000
2007/07/30 77 88 77 82 194,000
2007/07/27 80 80 76 79 214,000
2007/07/26 83 83 81 81 67,000
2007/07/25 82 82 80 81 124,000
2007/07/24 85 85 83 83 19,000
2007/07/23 82 84 82 84 100,000
2007/07/20 86 86 85 86 39,000
2007/07/19 86 88 85 86 113,000
2007/07/18 87 87 85 86 108,000
2007/07/17 90 90 86 87 111,000
2007/07/13 89 89 88 89 69,000
2007/07/12 90 90 88 89 59,000
2007/07/11 90 90 88 89 21,000
2007/07/10 90 90 89 89 83,000
2007/07/09 88 90 88 89 101,000
2007/07/06 91 91 90 90 61,000
2007/07/05 90 91 89 90 76,000
2007/07/04 90 92 90 90 89,000
2007/07/03 91 92 88 89 193,000
2007/07/02 94 94 81 91 430,000
2007/06/29 94 97 92 94 126,000
2007/06/28 93 94 91 93 193,000
2007/06/27 91 95 90 94 144,000
2007/06/26 97 97 88 92 912,000
2007/06/25 99 99 95 97 892,000
2007/06/22 113 114 99 100 2,532,000
2007/06/21 98 108 97 108 1,862,000
2007/06/20 95 96 94 96 133,000
2007/06/19 98 98 94 94 205,000
2007/06/18 99 99 97 97 507,000
2007/06/15 102 112 96 97 2,637,000
2007/06/14 89 95 88 94 307,000
2007/06/13 89 90 87 88 87,000
2007/06/12 91 91 87 88 104,000
2007/06/11 92 95 87 89 322,000
2007/06/08 87 89 86 89 151,000
2007/06/07 87 88 85 87 117,000
2007/06/06 85 88 84 88 133,000
2007/06/05 85 85 84 84 115,000
2007/06/04 83 88 81 85 280,000
2007/06/01 81 82 79 80 133,000
2007/05/31 83 83 80 80 196,000
2007/05/30 83 84 80 83 131,000
2007/05/29 86 86 80 85 466,000
2007/05/28 86 95 83 87 2,639,000
2007/05/25 70 71 67 71 86,000
2007/05/24 66 72 66 71 63,000
2007/05/23 69 69 66 66 15,000
2007/05/22 70 70 66 68 29,000
2007/05/21 63 71 63 71 61,000
2007/05/18 69 69 63 66 124,000
2007/05/17 70 72 69 69 65,000
2007/05/16 75 75 72 73 8,000
2007/05/15 74 75 73 73 38,000
2007/05/14 78 78 74 75 94,000
2007/05/11 78 81 76 78 144,000
2007/05/10 79 84 78 81 388,000
2007/05/09 76 79 75 76 63,000
2007/05/08 76 77 76 76 23,000
2007/05/07 72 76 72 76 44,000
2007/05/02 73 74 72 74 15,000
2007/05/01 72 73 71 72 31,000
2007/04/27 72 73 68 69 94,000
2007/04/26 73 73 71 72 28,000
2007/04/25 75 75 70 71 33,000
2007/04/24 71 73 71 73 30,000
2007/04/23 67 74 67 74 108,000
2007/04/20 72 72 70 70 67,000
2007/04/19 73 74 72 73 32,000
2007/04/18 77 77 71 73 75,000
2007/04/17 77 77 75 77 56,000
2007/04/16 80 80 75 77 85,000
2007/04/13 79 82 79 81 72,000
2007/04/12 80 81 72 78 207,000
2007/04/11 84 84 81 81 66,000
2007/04/10 86 86 83 84 57,000
2007/04/09 82 85 81 85 72,000
2007/04/06 82 83 81 82 39,000
2007/04/05 85 85 81 81 90,000
2007/04/04 86 86 80 85 84,000
2007/04/03 88 89 85 87 60,000
2007/04/02 92 92 88 88 293,000
2007/03/30 96 98 94 94 77,000
2007/03/29 94 102 94 100 253,000
2007/03/28 91 91 90 90 26,000
2007/03/27 93 94 92 92 6,000
2007/03/26 95 96 94 94 31,000
2007/03/23 97 97 94 94 28,000
2007/03/22 95 96 94 95 22,000
2007/03/20 97 97 94 94 141,000
2007/03/19 96 96 95 95 17,000
2007/03/16 97 98 97 97 30,000
2007/03/15 100 100 95 98 69,000
2007/03/14 97 102 97 99 78,000
2007/03/13 101 101 99 100 26,000
2007/03/12 101 101 99 100 155,000
2007/03/09 100 101 99 101 28,000
2007/03/08 101 102 100 101 24,000
2007/03/07 101 104 99 99 97,000
2007/03/06 92 103 92 103 256,000
2007/03/05 100 102 89 89 191,000
2007/03/02 102 103 99 102 78,000
2007/03/01 106 106 101 103 75,000
2007/02/28 97 107 95 107 142,000
2007/02/27 106 107 105 107 76,000
2007/02/26 107 107 104 104 108,000
2007/02/23 109 109 103 106 148,000
2007/02/22 106 118 103 108 1,006,000
2007/02/21 94 117 93 101 1,638,000
2007/02/20 94 96 92 92 91,000
2007/02/19 91 96 91 94 99,000
2007/02/16 100 100 91 100 33,000
2007/02/15 102 102 100 101 113,000
2007/02/14 104 104 101 101 27,000
2007/02/13 106 106 102 102 112,000
2007/02/09 104 106 103 106 57,000
2007/02/08 105 107 105 105 35,000
2007/02/07 104 106 104 106 33,000
2007/02/06 106 109 104 104 68,000
2007/02/05 106 106 102 105 68,000
2007/02/02 106 107 103 103 108,000
2007/02/01 110 110 106 108 120,000
2007/01/31 110 111 108 109 86,000
2007/01/30 112 124 110 110 930,000
2007/01/29 106 110 104 105 213,000
2007/01/26 107 112 102 108 390,000
2007/01/25 103 125 103 114 2,426,000
2007/01/24 107 107 97 99 446,000
2007/01/23 136 138 101 105 2,832,000
2007/01/22 92 117 92 117 1,350,000
2007/01/19 82 89 82 87 151,000
2007/01/18 83 84 82 83 32,000
2007/01/17 80 82 80 82 20,000
2007/01/16 84 84 80 80 47,000
2007/01/15 81 84 81 84 40,000
2007/01/12 79 81 77 81 82,000
2007/01/11 74 79 74 76 40,000
2007/01/10 72 75 72 73 35,000
2007/01/09 73 73 70 73 27,000
2007/01/05 75 75 73 73 17,000

このページの先頭へ