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
2010/12/30 40 40 40 40 26,000
2010/12/29 40 41 40 41 10,000
2010/12/28 40 40 39 40 3,000
2010/12/27 41 41 39 40 17,000
2010/12/24 40 41 40 40 28,000
2010/12/22 39 40 39 39 101,000
2010/12/21 40 41 39 40 75,000
2010/12/20 40 41 40 40 89,000
2010/12/17 38 47 38 39 387,000
2010/12/16 38 40 38 38 19,000
2010/12/15 36 39 36 39 52,000
2010/12/14 37 37 36 37 13,000
2010/12/13 37 38 37 37 13,000
2010/12/10 37 37 36 36 19,000
2010/12/09 36 37 35 36 27,000
2010/12/08 36 37 36 37 2,000
2010/12/07 36 37 36 36 12,000
2010/12/06 35 35 35 35 5,000
2010/12/03 36 36 35 35 109,000
2010/12/02 36 36 36 36 1,000
2010/12/01 36 36 36 36 3,000
2010/11/30 0 0 0 37 0
2010/11/29 36 38 36 37 20,000
2010/11/26 37 37 36 37 21,000
2010/11/25 37 37 36 36 7,000
2010/11/24 35 37 35 37 10,000
2010/11/22 36 37 36 37 5,000
2010/11/19 37 37 35 35 14,000
2010/11/18 35 35 34 35 10,000
2010/11/17 35 35 35 35 3,000
2010/11/16 34 35 33 34 11,000
2010/11/15 34 34 34 34 10,000
2010/11/12 34 35 34 35 2,000
2010/11/11 35 35 35 35 3,000
2010/11/10 35 35 35 35 10,000
2010/11/09 35 35 34 35 4,000
2010/11/08 34 35 34 35 12,000
2010/11/05 33 33 33 33 14,000
2010/11/04 34 34 33 33 7,000
2010/11/02 33 33 33 33 2,000
2010/11/01 33 34 33 34 4,000
2010/10/29 35 35 35 35 3,000
2010/10/28 34 34 34 34 1,000
2010/10/27 0 0 0 34 0
2010/10/26 34 34 34 34 3,000
2010/10/25 35 35 34 34 8,000
2010/10/22 34 34 33 33 10,000
2010/10/21 0 0 0 34 0
2010/10/20 33 34 33 34 20,000
2010/10/19 33 33 33 33 14,000
2010/10/18 33 34 33 33 18,000
2010/10/15 33 34 33 33 77,000
2010/10/14 35 35 34 34 2,000
2010/10/13 33 35 33 34 27,000
2010/10/12 34 34 33 33 11,000
2010/10/08 33 34 33 33 9,000
2010/10/07 33 34 33 33 23,000
2010/10/06 33 33 33 33 9,000
2010/10/05 33 33 32 33 11,000
2010/10/04 33 34 33 33 15,000
2010/10/01 33 33 33 33 71,000
2010/09/30 34 34 34 34 13,000
2010/09/29 34 34 34 34 18,000
2010/09/28 35 35 33 34 71,000
2010/09/27 37 37 36 36 16,000
2010/09/24 37 37 35 36 195,000
2010/09/22 37 39 37 39 66,000
2010/09/21 40 40 39 40 3,000
2010/09/17 0 0 0 40 0
2010/09/16 0 0 0 40 0
2010/09/15 39 40 39 40 8,000
2010/09/14 40 40 40 40 1,000
2010/09/13 39 40 39 40 10,000
2010/09/10 40 40 39 39 8,000
2010/09/09 39 39 39 39 4,000
2010/09/08 38 40 38 40 9,000
2010/09/07 39 39 38 39 30,000
2010/09/06 39 39 39 39 4,000
2010/09/03 39 39 39 39 3,000
2010/09/02 39 39 39 39 1,000
2010/09/01 39 39 39 39 5,000
2010/08/31 39 39 39 39 1,000
2010/08/30 39 40 39 40 2,000
2010/08/27 38 40 38 40 15,000
2010/08/26 40 40 40 40 1,000
2010/08/25 38 39 38 39 7,000
2010/08/24 38 39 38 38 16,000
2010/08/23 38 39 38 39 11,000
2010/08/20 39 39 38 38 40,000
2010/08/19 39 39 39 39 1,000
2010/08/18 39 39 39 39 6,000
2010/08/17 39 39 39 39 3,000
2010/08/16 40 40 39 40 4,000
2010/08/13 41 41 40 40 12,000
2010/08/12 40 40 40 40 2,000
2010/08/11 0 0 0 41 0
2010/08/10 43 43 40 41 32,000
2010/08/09 41 41 40 41 7,000
2010/08/06 41 41 41 41 2,000
2010/08/05 41 41 41 41 19,000
2010/08/04 41 42 41 42 2,000
2010/08/03 42 42 41 41 17,000
2010/08/02 43 43 43 43 2,000
2010/07/30 42 43 42 42 10,000
2010/07/29 41 42 41 41 43,000
2010/07/28 42 42 42 42 1,000
2010/07/27 42 43 42 42 3,000
2010/07/26 44 44 44 44 14,000
2010/07/23 42 42 42 42 1,000
2010/07/22 41 41 41 41 2,000
2010/07/21 41 41 41 41 2,000
2010/07/20 41 42 41 42 3,000
2010/07/16 42 42 41 41 15,000
2010/07/15 42 42 42 42 1,000
2010/07/14 43 43 43 43 1,000
2010/07/13 43 43 43 43 2,000
2010/07/12 44 44 42 42 9,000
2010/07/09 43 43 43 43 1,000
2010/07/08 43 44 43 44 5,000
2010/07/07 0 0 0 43 0
2010/07/06 42 43 42 43 2,000
2010/07/05 43 43 42 42 4,000
2010/07/02 42 42 42 42 1,000
2010/07/01 41 42 41 42 12,000
2010/06/30 41 41 41 41 11,000
2010/06/29 42 43 42 43 2,000
2010/06/28 42 43 42 43 6,000
2010/06/25 43 43 42 42 9,000
2010/06/24 42 42 42 42 3,000
2010/06/23 43 43 41 42 26,000
2010/06/22 43 43 43 43 1,000
2010/06/21 42 44 42 43 9,000
2010/06/18 42 43 42 43 6,000
2010/06/17 42 42 42 42 2,000
2010/06/16 43 44 42 43 37,000
2010/06/15 0 0 0 43 0
2010/06/14 42 43 42 43 2,000
2010/06/11 42 42 41 42 8,000
2010/06/10 42 42 41 41 6,000
2010/06/09 42 43 42 42 5,000
2010/06/08 42 42 42 42 10,000
2010/06/07 44 44 42 42 44,000
2010/06/04 44 45 44 45 7,000
2010/06/03 44 45 44 45 2,000
2010/06/02 43 45 43 45 13,000
2010/06/01 42 44 42 44 25,000
2010/05/31 43 43 43 43 9,000
2010/05/28 42 43 42 43 13,000
2010/05/27 43 43 41 41 25,000
2010/05/26 42 43 41 43 20,000
2010/05/25 43 43 42 42 31,000
2010/05/24 41 42 41 41 72,000
2010/05/21 42 44 42 44 26,000
2010/05/20 44 45 43 45 15,000
2010/05/19 45 45 44 45 27,000
2010/05/18 45 46 45 46 11,000
2010/05/17 45 46 45 45 19,000
2010/05/14 45 46 45 45 23,000
2010/05/13 47 47 46 46 11,000
2010/05/12 45 46 45 46 33,000
2010/05/11 47 47 47 47 22,000
2010/05/10 47 47 47 47 7,000
2010/05/07 46 47 44 47 46,000
2010/05/06 48 48 47 47 22,000
2010/04/30 49 49 48 48 11,000
2010/04/28 47 49 47 49 46,000
2010/04/27 48 48 48 48 12,000
2010/04/26 49 49 47 48 14,000
2010/04/23 48 48 46 47 62,000
2010/04/22 47 48 47 48 13,000
2010/04/21 48 49 48 48 15,000
2010/04/20 49 49 49 49 2,000
2010/04/19 49 49 48 48 38,000
2010/04/16 50 50 49 49 67,000
2010/04/15 50 51 48 51 193,000
2010/04/14 48 50 48 50 36,000
2010/04/13 48 48 48 48 26,000
2010/04/12 47 48 46 48 70,000
2010/04/09 46 47 46 47 47,000
2010/04/08 46 46 46 46 14,000
2010/04/07 46 46 46 46 59,000
2010/04/06 46 46 46 46 27,000
2010/04/05 46 48 46 46 68,000
2010/04/02 47 47 46 46 21,000
2010/04/01 47 47 47 47 27,000
2010/03/31 47 48 47 47 56,000
2010/03/30 46 49 46 47 134,000
2010/03/29 47 47 46 46 128,000
2010/03/26 51 51 49 51 104,000
2010/03/25 52 52 50 51 57,000
2010/03/24 52 52 51 52 145,000
2010/03/23 50 52 50 52 101,000
2010/03/19 50 50 49 50 9,000
2010/03/18 49 49 48 49 35,000
2010/03/17 49 49 48 49 23,000
2010/03/16 49 49 48 49 68,000
2010/03/15 48 48 47 48 98,000
2010/03/12 47 48 47 48 27,000
2010/03/11 48 48 47 47 37,000
2010/03/10 47 47 46 47 60,000
2010/03/09 47 47 46 47 19,000
2010/03/08 46 47 46 46 39,000
2010/03/05 46 46 45 46 29,000
2010/03/04 45 46 45 45 6,000
2010/03/03 45 46 45 45 20,000
2010/03/02 46 46 45 45 5,000
2010/03/01 45 45 45 45 12,000
2010/02/26 45 45 45 45 10,000
2010/02/25 45 45 45 45 20,000
2010/02/24 45 45 44 45 12,000
2010/02/23 45 45 44 45 10,000
2010/02/22 45 45 44 45 3,000
2010/02/19 43 44 43 44 26,000
2010/02/18 44 44 44 44 8,000
2010/02/17 43 44 43 44 52,000
2010/02/16 45 45 44 44 9,000
2010/02/15 45 45 43 45 19,000
2010/02/12 44 44 43 43 24,000
2010/02/10 44 45 44 45 45,000
2010/02/09 44 44 43 43 10,000
2010/02/08 45 45 43 43 20,000
2010/02/05 44 44 44 44 10,000
2010/02/04 45 45 44 44 11,000
2010/02/03 45 46 45 46 13,000
2010/02/02 44 44 44 44 8,000
2010/02/01 45 45 44 45 48,000
2010/01/29 46 48 45 45 135,000
2010/01/28 45 45 45 45 16,000
2010/01/27 45 46 45 45 8,000
2010/01/26 45 45 45 45 3,000
2010/01/25 46 46 45 46 16,000
2010/01/21 46 46 46 46 14,000
2010/01/20 46 47 44 45 146,000
2010/01/19 45 45 45 45 21,000
2010/01/18 45 45 45 45 5,000
2010/01/15 46 46 44 44 260,000
2010/01/14 47 48 47 48 28,000
2010/01/12 47 48 47 48 23,000
2010/01/08 47 47 47 47 1,000
2010/01/07 47 48 47 47 29,000
2010/01/06 48 48 48 48 7,000
2010/01/05 48 48 47 47 3,000
2010/01/04 47 48 46 48 17,000

このページの先頭へ