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
2009/12/30 48 49 47 47 19,000
2009/12/29 47 50 47 47 79,000
2009/12/28 44 50 44 48 86,000
2009/12/25 44 45 44 44 43,000
2009/12/24 45 46 44 45 29,000
2009/12/22 45 45 44 45 33,000
2009/12/21 45 45 45 45 6,000
2009/12/18 46 46 44 45 53,000
2009/12/17 47 47 45 45 44,000
2009/12/16 48 48 45 47 66,000
2009/12/15 47 48 47 48 21,000
2009/12/14 47 47 47 47 2,000
2009/12/11 48 48 46 47 62,000
2009/12/10 48 48 47 47 13,000
2009/12/09 47 47 46 47 26,000
2009/12/08 48 48 47 47 19,000
2009/12/07 48 48 46 48 56,000
2009/12/04 49 49 48 48 8,000
2009/12/03 48 49 48 49 10,000
2009/12/02 49 49 47 48 21,000
2009/12/01 49 49 49 49 5,000
2009/11/30 48 49 48 49 12,000
2009/11/27 49 49 48 48 6,000
2009/11/26 49 49 48 48 16,000
2009/11/25 50 50 49 49 8,000
2009/11/24 47 49 47 49 10,000
2009/11/20 46 47 46 47 7,000
2009/11/19 48 48 45 46 27,000
2009/11/18 50 50 48 48 52,000
2009/11/17 50 50 50 50 2,000
2009/11/16 48 51 48 51 22,000
2009/11/13 51 51 49 51 30,000
2009/11/12 51 51 51 51 1,000
2009/11/11 49 52 49 51 26,000
2009/11/10 51 51 50 50 13,000
2009/11/09 50 50 48 50 11,000
2009/11/06 50 50 50 50 1,000
2009/11/05 50 51 46 50 104,000
2009/11/04 49 49 49 49 1,000
2009/11/02 48 48 48 48 2,000
2009/10/30 49 49 49 49 8,000
2009/10/29 49 49 49 49 8,000
2009/10/28 50 50 50 50 1,000
2009/10/27 50 50 50 50 2,000
2009/10/26 52 52 50 50 10,000
2009/10/23 52 52 51 51 3,000
2009/10/21 52 52 51 52 26,000
2009/10/20 52 52 52 52 1,000
2009/10/19 49 52 49 52 15,000
2009/10/16 49 49 48 48 6,000
2009/10/15 49 49 49 49 2,000
2009/10/13 50 52 50 52 11,000
2009/10/09 49 49 49 49 1,000
2009/10/08 48 48 48 48 4,000
2009/10/07 49 49 49 49 4,000
2009/10/06 48 48 47 47 5,000
2009/10/05 48 48 47 47 7,000
2009/10/02 48 48 47 47 17,000
2009/10/01 48 49 48 49 6,000
2009/09/30 51 51 48 48 23,000
2009/09/29 49 49 49 49 1,000
2009/09/28 50 50 48 49 39,000
2009/09/25 51 51 50 50 11,000
2009/09/24 51 51 50 51 15,000
2009/09/18 52 52 50 51 52,000
2009/09/17 52 52 52 52 21,000
2009/09/16 53 53 52 52 25,000
2009/09/15 52 53 52 53 21,000
2009/09/14 52 52 52 52 19,000
2009/09/11 53 53 53 53 3,000
2009/09/10 54 54 53 53 51,000
2009/09/09 53 53 53 53 7,000
2009/09/08 53 53 52 53 40,000
2009/09/07 53 53 52 53 47,000
2009/09/04 54 55 53 53 85,000
2009/09/03 53 55 53 54 109,000
2009/09/02 53 54 52 53 48,000
2009/09/01 56 56 53 54 121,000
2009/08/31 57 58 55 56 72,000
2009/08/28 53 60 53 56 272,000
2009/08/27 54 54 53 54 91,000
2009/08/26 55 56 54 54 10,000
2009/08/25 56 56 55 55 4,000
2009/08/24 54 55 54 55 18,000
2009/08/21 54 55 54 55 13,000
2009/08/20 54 56 53 54 53,000
2009/08/19 55 55 54 55 11,000
2009/08/18 54 55 54 55 29,000
2009/08/17 57 57 55 55 22,000
2009/08/14 56 56 56 56 6,000
2009/08/13 55 56 55 56 23,000
2009/08/12 56 57 55 55 44,000
2009/08/11 55 57 55 57 63,000
2009/08/10 56 56 55 56 23,000
2009/08/07 55 56 54 56 21,000
2009/08/06 55 55 55 55 2,000
2009/08/05 55 56 55 55 7,000
2009/08/04 55 56 54 55 33,000
2009/08/03 55 55 55 55 11,000
2009/07/31 55 56 55 55 21,000
2009/07/30 55 56 55 56 27,000
2009/07/29 55 55 54 55 24,000
2009/07/28 56 57 56 56 10,000
2009/07/27 57 57 55 56 24,000
2009/07/24 55 55 54 55 28,000
2009/07/23 56 56 55 55 19,000
2009/07/22 54 55 54 55 15,000
2009/07/21 53 54 53 54 26,000
2009/07/16 55 55 53 53 25,000
2009/07/15 54 54 53 53 47,000
2009/07/14 53 54 52 53 42,000
2009/07/13 57 57 52 54 66,000
2009/07/10 59 59 56 59 64,000
2009/07/09 57 57 56 56 26,000
2009/07/08 58 58 56 57 125,000
2009/07/07 55 65 55 60 1,163,000
2009/07/06 57 58 55 55 116,000
2009/07/03 57 59 57 58 73,000
2009/07/02 60 60 56 56 180,000
2009/07/01 61 62 59 61 99,000
2009/06/30 60 61 60 61 59,000
2009/06/29 59 61 59 61 84,000
2009/06/26 59 60 58 60 31,000
2009/06/25 59 60 58 59 46,000
2009/06/24 59 59 57 58 34,000
2009/06/23 59 60 58 59 43,000
2009/06/22 60 60 58 60 42,000
2009/06/19 61 61 59 60 75,000
2009/06/18 62 62 60 61 146,000
2009/06/17 58 63 58 62 143,000
2009/06/16 61 61 59 59 87,000
2009/06/15 61 61 61 61 65,000
2009/06/12 61 64 61 62 180,000
2009/06/11 60 61 60 60 59,000
2009/06/10 60 60 59 59 44,000
2009/06/09 59 62 58 59 67,000
2009/06/08 56 60 56 58 196,000
2009/06/05 56 56 55 56 23,000
2009/06/04 56 56 56 56 7,000
2009/06/03 56 57 56 56 42,000
2009/06/02 56 57 55 56 50,000
2009/06/01 55 55 55 55 27,000
2009/05/29 56 56 54 55 3,000
2009/05/28 55 55 55 55 23,000
2009/05/27 54 55 54 55 20,000
2009/05/26 54 54 54 54 18,000
2009/05/25 54 54 53 54 30,000
2009/05/22 54 54 53 53 12,000
2009/05/21 53 54 53 54 39,000
2009/05/20 53 55 53 55 45,000
2009/05/19 54 54 52 54 69,000
2009/05/18 54 55 54 54 19,000
2009/05/15 55 55 54 55 21,000
2009/05/14 55 56 55 56 6,000
2009/05/13 56 56 54 56 26,000
2009/05/12 56 56 56 56 2,000
2009/05/11 57 57 56 56 12,000
2009/05/08 55 55 54 54 30,000
2009/05/07 53 55 53 54 19,000
2009/05/01 54 54 53 53 24,000
2009/04/30 52 56 52 55 73,000
2009/04/28 52 52 51 51 23,000
2009/04/27 52 52 51 52 17,000
2009/04/24 51 52 51 51 21,000
2009/04/23 53 53 50 51 67,000
2009/04/22 54 54 51 52 144,000
2009/04/21 56 57 54 55 141,000
2009/04/20 59 65 56 59 1,129,000
2009/04/17 52 52 47 49 81,000
2009/04/16 53 53 52 52 17,000
2009/04/15 53 53 52 53 5,000
2009/04/14 52 53 50 51 27,000
2009/04/13 50 52 50 51 25,000
2009/04/10 49 50 49 49 26,000
2009/04/09 49 50 49 50 42,000
2009/04/08 48 48 48 48 2,000
2009/04/07 48 49 47 48 16,000
2009/04/06 51 51 46 46 21,000
2009/04/03 50 51 50 51 8,000
2009/04/02 49 49 48 49 16,000
2009/04/01 50 50 48 48 14,000
2009/03/31 50 50 50 50 13,000
2009/03/30 48 50 48 50 9,000
2009/03/27 49 50 49 50 37,000
2009/03/26 48 49 48 49 18,000
2009/03/25 53 53 48 49 77,000
2009/03/24 51 52 51 52 18,000
2009/03/23 51 51 50 50 28,000
2009/03/19 51 51 51 51 3,000
2009/03/18 51 51 50 51 5,000
2009/03/17 50 51 50 51 7,000
2009/03/16 51 51 51 51 2,000
2009/03/13 51 52 50 51 23,000
2009/03/12 50 51 50 50 10,000
2009/03/11 50 50 49 49 8,000
2009/03/10 48 49 48 49 17,000
2009/03/09 48 48 47 48 18,000
2009/03/06 48 49 48 49 42,000
2009/03/05 48 49 47 47 43,000
2009/03/04 48 48 48 48 5,000
2009/03/03 46 48 45 48 65,000
2009/03/02 48 48 44 46 68,000
2009/02/27 45 48 45 48 16,000
2009/02/26 48 48 45 45 87,000
2009/02/25 48 48 45 48 48,000
2009/02/24 47 47 45 45 19,000
2009/02/23 46 49 45 47 81,000
2009/02/20 50 50 45 49 51,000
2009/02/18 46 50 46 50 39,000
2009/02/17 51 51 43 46 200,000
2009/02/16 53 53 50 51 7,000
2009/02/13 54 54 52 52 36,000
2009/02/12 51 54 51 54 33,000
2009/02/10 51 51 50 51 14,000
2009/02/09 53 53 50 50 48,000
2009/02/06 53 53 52 53 8,000
2009/02/05 54 54 52 52 17,000
2009/02/04 53 54 52 54 13,000
2009/02/03 54 54 52 52 62,000
2009/02/02 56 56 56 56 7,000
2009/01/30 58 58 58 58 5,000
2009/01/29 59 59 56 59 38,000
2009/01/28 56 56 56 56 42,000
2009/01/27 55 56 55 56 46,000
2009/01/26 58 58 55 55 9,000
2009/01/23 55 56 55 55 38,000
2009/01/22 55 55 55 55 47,000
2009/01/21 56 56 52 55 95,000
2009/01/20 61 61 58 58 7,000
2009/01/19 60 60 60 60 15,000
2009/01/16 60 60 60 60 15,000
2009/01/15 59 60 56 60 62,000
2009/01/14 59 60 59 60 7,000
2009/01/13 59 60 59 59 34,000
2009/01/09 63 63 59 63 134,000
2009/01/08 63 63 62 63 69,000
2009/01/07 65 65 64 65 29,000
2009/01/06 65 66 65 66 30,000
2009/01/05 67 67 64 65 27,000

このページの先頭へ