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
2013/12/30 63 64 62 64 284,000
2013/12/27 63 64 63 64 101,000
2013/12/26 62 64 62 64 60,000
2013/12/25 63 64 62 62 81,000
2013/12/24 64 64 62 63 194,000
2013/12/20 62 64 62 63 372,000
2013/12/19 63 63 62 62 95,000
2013/12/18 60 65 60 63 825,000
2013/12/17 61 61 60 60 85,000
2013/12/16 61 61 61 61 70,000
2013/12/13 61 62 60 61 46,000
2013/12/12 61 61 61 61 9,000
2013/12/11 61 61 60 61 59,000
2013/12/10 63 63 62 62 15,000
2013/12/09 61 63 61 62 119,000
2013/12/06 61 61 60 61 61,000
2013/12/05 61 62 61 61 62,000
2013/12/04 62 62 61 62 32,000
2013/12/03 62 63 62 62 78,000
2013/12/02 61 63 61 63 44,000
2013/11/29 61 62 61 61 12,000
2013/11/28 61 62 60 61 92,000
2013/11/27 61 62 61 61 34,000
2013/11/26 62 62 59 62 335,000
2013/11/25 63 63 62 63 53,000
2013/11/22 63 63 62 62 97,000
2013/11/21 64 64 62 63 124,000
2013/11/20 63 64 61 63 82,000
2013/11/19 63 63 61 63 212,000
2013/11/18 63 64 62 63 155,000
2013/11/15 62 63 62 63 132,000
2013/11/14 63 63 62 63 107,000
2013/11/13 63 63 62 62 31,000
2013/11/12 63 63 62 63 75,000
2013/11/11 62 63 62 63 69,000
2013/11/08 63 64 62 62 215,000
2013/11/07 65 65 64 64 171,000
2013/11/06 65 65 63 65 260,000
2013/11/05 65 66 64 65 247,000
2013/11/01 66 67 65 65 539,000
2013/10/31 64 68 64 66 1,161,000
2013/10/30 65 65 62 65 433,000
2013/10/29 65 65 63 64 267,000
2013/10/28 64 66 64 66 378,000
2013/10/25 63 65 63 64 373,000
2013/10/24 61 63 61 63 232,000
2013/10/23 61 62 61 61 162,000
2013/10/22 62 62 59 61 235,000
2013/10/21 63 64 60 61 488,000
2013/10/18 61 64 59 63 1,129,000
2013/10/17 58 61 57 60 379,000
2013/10/16 58 58 56 57 200,000
2013/10/15 60 60 58 58 92,000
2013/10/11 58 59 58 58 148,000
2013/10/10 57 60 56 58 377,000
2013/10/09 53 56 53 55 107,000
2013/10/08 53 54 52 53 91,000
2013/10/07 56 57 52 53 337,000
2013/10/04 57 57 56 57 105,000
2013/10/03 58 58 55 58 171,000
2013/10/02 61 63 58 58 521,000
2013/10/01 58 61 58 60 321,000
2013/09/30 57 58 57 58 81,000
2013/09/27 59 59 56 58 94,000
2013/09/26 55 59 55 59 106,000
2013/09/25 58 58 55 57 180,000
2013/09/24 56 58 56 58 78,000
2013/09/20 55 56 54 56 50,000
2013/09/19 56 57 55 55 96,000
2013/09/18 55 57 55 56 90,000
2013/09/17 55 55 54 55 53,000
2013/09/13 53 56 53 55 91,000
2013/09/12 53 53 53 53 24,000
2013/09/11 52 55 52 53 158,000
2013/09/10 52 53 52 52 25,000
2013/09/09 51 52 51 51 48,000
2013/09/06 51 51 50 51 54,000
2013/09/05 51 51 51 51 32,000
2013/09/04 50 50 50 50 15,000
2013/09/03 50 50 49 50 33,000
2013/09/02 50 50 49 50 23,000
2013/08/30 50 50 49 50 15,000
2013/08/29 50 51 50 50 18,000
2013/08/28 50 51 50 51 37,000
2013/08/27 50 50 50 50 25,000
2013/08/26 52 52 50 50 74,000
2013/08/23 52 52 50 52 55,000
2013/08/22 51 51 51 51 18,000
2013/08/21 51 52 51 52 48,000
2013/08/20 52 52 51 52 41,000
2013/08/19 52 53 52 52 16,000
2013/08/16 52 52 52 52 1,000
2013/08/15 52 52 52 52 37,000
2013/08/14 53 53 52 52 15,000
2013/08/13 52 53 52 52 4,000
2013/08/12 53 53 51 51 28,000
2013/08/09 52 53 52 53 21,000
2013/08/08 52 52 52 52 40,000
2013/08/07 53 53 51 51 72,000
2013/08/06 53 53 53 53 15,000
2013/08/05 53 53 52 53 27,000
2013/08/02 54 54 53 53 86,000
2013/08/01 53 53 53 53 24,000
2013/07/31 54 54 52 54 70,000
2013/07/30 52 55 52 55 52,000
2013/07/29 53 53 51 53 257,000
2013/07/26 55 56 54 56 86,000
2013/07/25 56 57 56 56 144,000
2013/07/24 55 56 55 56 5,000
2013/07/23 55 55 54 55 31,000
2013/07/22 55 55 54 55 115,000
2013/07/19 57 57 55 55 173,000
2013/07/18 56 57 56 56 160,000
2013/07/17 55 55 54 55 79,000
2013/07/16 55 56 54 56 75,000
2013/07/12 54 55 54 54 38,000
2013/07/11 53 54 53 53 28,000
2013/07/10 54 55 53 53 67,000
2013/07/09 53 54 53 53 30,000
2013/07/08 53 54 52 52 81,000
2013/07/05 51 53 51 53 59,000
2013/07/04 51 51 50 50 131,000
2013/07/03 52 52 50 50 85,000
2013/07/02 52 52 51 51 116,000
2013/07/01 51 52 51 51 63,000
2013/06/28 50 52 50 50 110,000
2013/06/27 49 50 48 50 121,000
2013/06/26 51 51 50 50 60,000
2013/06/25 52 52 49 51 84,000
2013/06/24 53 53 51 52 37,000
2013/06/21 50 52 50 51 146,000
2013/06/20 53 53 52 53 29,000
2013/06/19 54 54 53 53 32,000
2013/06/18 54 54 53 53 73,000
2013/06/17 55 55 53 53 26,000
2013/06/14 53 54 53 54 65,000
2013/06/13 54 54 51 53 109,000
2013/06/12 53 55 53 55 67,000
2013/06/11 55 55 54 54 34,000
2013/06/10 52 55 52 55 92,000
2013/06/07 52 52 49 51 243,000
2013/06/06 57 57 45 54 429,000
2013/06/05 59 59 58 58 34,000
2013/06/04 59 60 57 59 59,000
2013/06/03 60 60 58 59 66,000
2013/05/31 60 61 60 60 9,000
2013/05/30 62 62 59 60 63,000
2013/05/29 61 62 61 61 41,000
2013/05/28 60 61 60 61 25,000
2013/05/27 61 61 60 61 37,000
2013/05/24 61 63 60 61 148,000
2013/05/23 66 66 60 61 381,000
2013/05/22 64 66 64 65 276,000
2013/05/21 64 64 63 64 155,000
2013/05/20 64 64 63 63 128,000
2013/05/17 59 63 58 62 188,000
2013/05/16 65 65 57 60 544,000
2013/05/15 67 68 62 64 544,000
2013/05/14 68 71 66 66 407,000
2013/05/13 69 70 66 68 319,000
2013/05/10 70 70 68 69 241,000
2013/05/09 69 72 67 69 610,000
2013/05/08 67 70 65 68 645,000
2013/05/07 64 68 64 66 520,000
2013/05/02 63 63 61 63 285,000
2013/05/01 64 65 63 63 140,000
2013/04/30 64 65 62 64 303,000
2013/04/26 66 66 63 64 305,000
2013/04/25 64 66 64 65 127,000
2013/04/24 64 66 61 65 596,000
2013/04/23 65 68 63 63 644,000
2013/04/22 65 66 63 64 507,000
2013/04/19 60 69 60 65 2,002,000
2013/04/18 60 61 58 59 359,000
2013/04/17 60 63 59 62 707,000
2013/04/16 56 60 55 59 348,000
2013/04/15 59 59 57 57 339,000
2013/04/12 61 62 58 60 336,000
2013/04/11 58 62 56 60 1,147,000
2013/04/10 56 57 56 57 199,000
2013/04/09 54 56 54 55 379,000
2013/04/08 55 55 52 53 382,000
2013/04/05 54 56 54 54 66,000
2013/04/04 54 55 52 54 164,000
2013/04/03 52 54 52 54 112,000
2013/04/02 51 52 50 51 59,000
2013/04/01 54 54 51 52 196,000
2013/03/29 55 55 54 54 42,000
2013/03/28 56 56 54 55 80,000
2013/03/27 55 56 54 56 181,000
2013/03/26 57 57 55 55 67,000
2013/03/25 58 58 56 57 162,000
2013/03/22 60 60 58 58 248,000
2013/03/21 61 62 60 60 272,000
2013/03/19 60 61 59 60 255,000
2013/03/18 60 61 59 59 213,000
2013/03/15 60 60 58 59 156,000
2013/03/14 57 61 56 59 475,000
2013/03/13 58 59 56 57 281,000
2013/03/12 59 61 57 58 686,000
2013/03/11 56 58 56 57 256,000
2013/03/08 57 57 55 56 298,000
2013/03/07 55 57 55 56 254,000
2013/03/06 54 55 54 54 84,000
2013/03/05 54 54 54 54 78,000
2013/03/04 53 55 53 54 121,000
2013/03/01 54 55 54 54 51,000
2013/02/28 54 54 53 54 20,000
2013/02/27 53 55 53 53 93,000
2013/02/26 53 54 52 52 73,000
2013/02/25 54 54 53 54 68,000
2013/02/22 53 54 53 54 24,000
2013/02/21 54 54 52 54 198,000
2013/02/20 53 55 53 53 102,000
2013/02/19 52 54 52 53 121,000
2013/02/18 52 54 50 50 161,000
2013/02/15 53 54 47 52 379,000
2013/02/14 53 55 53 54 166,000
2013/02/13 57 58 53 54 348,000
2013/02/12 59 59 58 58 182,000
2013/02/08 62 62 58 58 789,000
2013/02/07 62 64 61 62 249,000
2013/02/06 62 65 62 64 301,000
2013/02/05 61 63 59 62 311,000
2013/02/04 60 64 59 62 686,000
2013/02/01 57 60 57 59 306,000
2013/01/31 57 58 55 58 335,000
2013/01/30 58 58 57 57 102,000
2013/01/29 58 59 57 58 161,000
2013/01/28 59 60 57 58 335,000
2013/01/25 56 58 55 58 653,000
2013/01/24 54 56 54 56 197,000
2013/01/23 54 57 54 54 675,000
2013/01/22 55 56 53 54 340,000
2013/01/21 54 56 53 55 250,000
2013/01/18 54 54 53 54 310,000
2013/01/17 55 57 52 54 542,000
2013/01/16 56 56 53 56 936,000
2013/01/15 56 57 55 56 291,000
2013/01/11 56 56 54 55 506,000
2013/01/10 52 56 52 54 686,000
2013/01/09 50 52 49 52 230,000
2013/01/08 51 51 50 50 19,000
2013/01/07 51 52 50 50 186,000
2013/01/04 50 51 49 51 169,000

このページの先頭へ