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
2011/12/30 33 33 31 32 80,000
2011/12/29 31 35 30 33 83,000
2011/12/28 31 31 31 31 1,000
2011/12/27 31 31 31 31 26,000
2011/12/26 32 32 31 31 9,000
2011/12/22 31 31 31 31 4,000
2011/12/21 31 31 31 31 3,000
2011/12/20 32 32 31 31 67,000
2011/12/19 31 32 31 32 29,000
2011/12/16 31 31 30 31 42,000
2011/12/15 31 31 31 31 42,000
2011/12/14 31 33 31 32 44,000
2011/12/13 31 31 31 31 8,000
2011/12/12 31 31 31 31 15,000
2011/12/09 31 32 31 31 8,000
2011/12/08 31 32 31 31 31,000
2011/12/07 31 31 31 31 15,000
2011/12/06 32 32 31 31 16,000
2011/12/05 32 32 32 32 57,000
2011/12/02 31 31 30 31 46,000
2011/12/01 30 31 30 31 48,000
2011/11/30 29 29 29 29 6,000
2011/11/29 30 30 30 30 6,000
2011/11/28 29 29 29 29 25,000
2011/11/25 30 30 29 29 50,000
2011/11/24 29 29 29 29 7,000
2011/11/22 30 31 30 30 64,000
2011/11/21 31 31 30 30 8,000
2011/11/18 31 31 31 31 9,000
2011/11/17 30 31 30 31 9,000
2011/11/16 31 31 31 31 6,000
2011/11/15 31 31 31 31 13,000
2011/11/14 31 31 31 31 16,000
2011/11/11 31 33 30 31 69,000
2011/11/10 31 31 30 30 26,000
2011/11/09 31 34 30 30 203,000
2011/11/08 32 32 30 30 84,000
2011/11/07 32 35 32 32 191,000
2011/11/04 32 34 31 32 226,000
2011/11/02 31 31 30 31 50,000
2011/11/01 32 32 32 32 1,000
2011/10/31 32 32 31 32 18,000
2011/10/28 32 32 32 32 1,000
2011/10/27 31 31 31 31 3,000
2011/10/26 31 31 31 31 6,000
2011/10/25 32 32 31 31 7,000
2011/10/24 32 32 31 31 11,000
2011/10/21 32 32 32 32 17,000
2011/10/20 32 32 32 32 10,000
2011/10/19 30 31 30 31 38,000
2011/10/18 30 30 30 30 11,000
2011/10/17 31 32 30 30 83,000
2011/10/14 31 31 30 30 13,000
2011/10/13 31 31 31 31 33,000
2011/10/12 31 31 31 31 22,000
2011/10/11 32 32 31 31 11,000
2011/10/07 30 31 30 31 7,000
2011/10/06 31 31 31 31 10,000
2011/10/05 31 31 31 31 7,000
2011/10/04 31 32 30 30 20,000
2011/10/03 31 31 31 31 13,000
2011/09/30 31 33 31 32 37,000
2011/09/29 30 34 30 31 243,000
2011/09/28 30 31 30 30 33,000
2011/09/27 30 31 29 29 26,000
2011/09/26 32 32 29 30 57,000
2011/09/22 30 32 30 32 102,000
2011/09/21 33 33 33 33 24,000
2011/09/20 34 34 33 34 3,000
2011/09/16 33 34 33 34 18,000
2011/09/15 32 33 32 33 10,000
2011/09/14 33 33 32 32 23,000
2011/09/13 33 38 32 33 161,000
2011/09/12 32 32 32 32 38,000
2011/09/09 34 34 33 33 41,000
2011/09/08 0 0 0 33 0
2011/09/07 33 33 33 33 5,000
2011/09/06 33 33 33 33 7,000
2011/09/05 34 34 33 33 7,000
2011/09/02 34 34 34 34 6,000
2011/09/01 35 35 35 35 11,000
2011/08/31 34 34 34 34 7,000
2011/08/30 34 34 34 34 13,000
2011/08/29 0 0 0 35 0
2011/08/26 34 35 34 35 15,000
2011/08/25 36 36 35 35 5,000
2011/08/24 35 35 34 34 4,000
2011/08/23 33 35 33 34 30,000
2011/08/22 33 34 33 34 5,000
2011/08/19 34 34 33 33 14,000
2011/08/18 34 34 34 34 10,000
2011/08/17 34 34 34 34 2,000
2011/08/16 34 35 34 35 16,000
2011/08/15 34 34 34 34 13,000
2011/08/12 34 35 34 35 5,000
2011/08/11 33 35 33 35 7,000
2011/08/10 35 35 34 34 19,000
2011/08/09 32 32 31 32 31,000
2011/08/08 34 34 32 33 60,000
2011/08/05 34 36 34 36 50,000
2011/08/04 35 36 35 35 10,000
2011/08/03 36 36 35 36 125,000
2011/08/02 36 36 36 36 6,000
2011/08/01 36 37 36 36 15,000
2011/07/29 37 37 37 37 20,000
2011/07/28 37 37 37 37 35,000
2011/07/27 37 38 37 37 7,000
2011/07/26 37 37 37 37 4,000
2011/07/25 38 38 37 37 11,000
2011/07/22 37 37 37 37 16,000
2011/07/21 37 37 37 37 7,000
2011/07/20 37 38 37 38 6,000
2011/07/19 37 37 37 37 19,000
2011/07/15 38 38 37 38 9,000
2011/07/14 38 38 37 37 63,000
2011/07/13 39 39 38 38 23,000
2011/07/12 39 39 39 39 10,000
2011/07/11 38 42 37 40 276,000
2011/07/08 38 38 38 38 4,000
2011/07/07 38 38 38 38 11,000
2011/07/06 37 38 37 38 16,000
2011/07/05 38 38 38 38 6,000
2011/07/04 37 38 37 38 47,000
2011/07/01 38 38 36 36 98,000
2011/06/30 37 38 37 37 10,000
2011/06/29 37 38 37 37 62,000
2011/06/28 38 39 38 39 2,000
2011/06/27 39 39 37 39 11,000
2011/06/24 37 39 37 39 7,000
2011/06/23 38 38 37 38 7,000
2011/06/22 37 38 37 38 18,000
2011/06/21 38 38 38 38 17,000
2011/06/20 37 38 37 38 11,000
2011/06/17 38 38 37 38 59,000
2011/06/16 38 38 38 38 5,000
2011/06/15 38 38 38 38 2,000
2011/06/14 39 39 38 38 18,000
2011/06/13 39 39 38 38 5,000
2011/06/10 40 40 39 40 9,000
2011/06/09 39 39 39 39 16,000
2011/06/08 40 40 39 40 38,000
2011/06/07 39 40 39 40 47,000
2011/06/06 40 40 39 40 55,000
2011/06/03 39 40 39 40 6,000
2011/06/02 38 39 38 39 27,000
2011/06/01 38 39 38 39 26,000
2011/05/31 36 38 36 38 15,000
2011/05/30 36 36 36 36 1,000
2011/05/27 36 37 36 37 10,000
2011/05/26 0 0 0 38 0
2011/05/25 38 38 38 38 4,000
2011/05/24 37 37 36 37 8,000
2011/05/23 37 38 37 37 41,000
2011/05/20 38 38 38 38 24,000
2011/05/19 38 40 37 37 135,000
2011/05/18 37 38 37 37 7,000
2011/05/17 37 37 37 37 5,000
2011/05/16 38 38 37 37 15,000
2011/05/13 38 38 37 38 19,000
2011/05/12 39 39 38 38 16,000
2011/05/11 38 39 38 39 5,000
2011/05/10 39 39 38 38 11,000
2011/05/09 39 39 38 39 10,000
2011/05/06 39 40 39 39 13,000
2011/05/02 40 41 38 38 38,000
2011/04/28 37 41 37 41 51,000
2011/04/27 38 38 38 38 3,000
2011/04/26 37 37 37 37 1,000
2011/04/25 37 38 37 38 9,000
2011/04/22 38 38 37 37 46,000
2011/04/21 38 38 38 38 17,000
2011/04/20 39 40 38 38 11,000
2011/04/19 40 40 38 38 69,000
2011/04/18 38 42 38 40 113,000
2011/04/15 37 37 37 37 11,000
2011/04/14 37 38 36 36 24,000
2011/04/13 37 38 37 38 22,000
2011/04/12 37 37 36 36 68,000
2011/04/11 38 38 37 37 9,000
2011/04/08 36 38 36 37 38,000
2011/04/07 37 37 35 36 57,000
2011/04/06 39 39 37 37 49,000
2011/04/05 41 41 40 40 59,000
2011/04/04 42 42 41 41 6,000
2011/04/01 44 44 41 43 24,000
2011/03/31 40 45 40 42 126,000
2011/03/30 39 41 38 41 35,000
2011/03/29 39 40 38 40 29,000
2011/03/28 43 43 41 41 32,000
2011/03/25 43 43 43 43 46,000
2011/03/24 43 44 42 43 6,000
2011/03/23 43 44 42 43 53,000
2011/03/22 42 44 42 44 73,000
2011/03/18 37 43 37 41 196,000
2011/03/17 33 36 33 36 52,000
2011/03/16 30 35 30 35 57,000
2011/03/15 35 35 27 34 128,000
2011/03/14 37 37 31 35 240,000
2011/03/11 43 43 43 43 67,000
2011/03/10 44 44 43 44 104,000
2011/03/09 42 44 42 43 190,000
2011/03/08 42 43 42 42 80,000
2011/03/07 42 43 41 42 174,000
2011/03/04 42 43 42 42 61,000
2011/03/03 42 42 42 42 4,000
2011/03/02 42 43 42 43 9,000
2011/03/01 42 42 42 42 55,000
2011/02/28 42 43 42 42 7,000
2011/02/25 42 42 41 42 16,000
2011/02/24 41 42 41 42 13,000
2011/02/23 43 43 42 42 93,000
2011/02/22 43 44 43 44 32,000
2011/02/21 43 44 42 43 78,000
2011/02/18 43 44 43 44 15,000
2011/02/17 44 44 43 44 60,000
2011/02/16 43 44 43 44 27,000
2011/02/15 42 42 42 42 1,000
2011/02/14 42 42 42 42 5,000
2011/02/10 42 43 42 43 24,000
2011/02/09 42 42 41 42 61,000
2011/02/08 44 44 42 43 11,000
2011/02/07 44 45 43 43 34,000
2011/02/04 42 43 42 43 246,000
2011/02/03 40 41 40 41 3,000
2011/02/02 40 40 40 40 38,000
2011/02/01 40 40 39 39 25,000
2011/01/31 40 41 39 39 18,000
2011/01/28 41 41 39 40 17,000
2011/01/27 41 41 39 40 16,000
2011/01/26 40 41 40 41 20,000
2011/01/25 41 41 40 41 6,000
2011/01/24 40 41 40 41 5,000
2011/01/21 41 42 40 40 81,000
2011/01/20 42 42 41 41 25,000
2011/01/19 41 41 40 40 12,000
2011/01/18 41 41 41 41 6,000
2011/01/17 41 41 41 41 15,000
2011/01/14 41 41 40 41 18,000
2011/01/13 42 42 41 41 31,000
2011/01/12 41 41 41 41 29,000
2011/01/11 41 41 40 40 17,000
2011/01/07 39 40 39 40 44,000
2011/01/06 40 40 39 40 25,000
2011/01/05 40 40 40 40 32,000
2011/01/04 40 41 40 40 29,000

このページの先頭へ