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
2014/12/30 62 62 61 61 23,000
2014/12/29 61 62 61 62 63,000
2014/12/26 60 61 60 61 32,000
2014/12/25 59 61 59 60 145,000
2014/12/24 60 61 59 61 124,000
2014/12/22 61 61 60 60 56,000
2014/12/19 60 61 60 60 38,000
2014/12/18 61 61 60 60 16,000
2014/12/17 60 61 60 60 36,000
2014/12/16 61 61 60 61 65,000
2014/12/15 61 61 60 61 29,000
2014/12/12 62 62 61 61 25,000
2014/12/11 62 62 61 62 11,000
2014/12/10 62 63 61 62 198,000
2014/12/09 63 63 62 63 34,000
2014/12/08 63 64 62 63 78,000
2014/12/05 63 63 62 63 64,000
2014/12/04 63 64 62 62 161,000
2014/12/03 62 65 62 62 294,000
2014/12/02 62 63 61 63 81,000
2014/12/01 61 63 61 62 227,000
2014/11/28 61 62 61 61 68,000
2014/11/27 61 62 60 61 112,000
2014/11/26 61 61 60 61 46,000
2014/11/25 60 61 59 61 81,000
2014/11/21 60 60 59 60 7,000
2014/11/20 59 60 59 60 17,000
2014/11/19 60 60 60 60 7,000
2014/11/18 58 60 58 60 6,000
2014/11/17 60 60 59 59 37,000
2014/11/14 59 60 59 59 41,000
2014/11/13 58 59 58 59 51,000
2014/11/12 60 60 58 58 90,000
2014/11/11 60 60 59 60 88,000
2014/11/10 60 60 60 60 19,000
2014/11/07 60 60 59 59 38,000
2014/11/06 60 60 59 59 54,000
2014/11/05 60 60 59 60 21,000
2014/11/04 60 60 59 60 132,000
2014/10/31 58 59 58 59 44,000
2014/10/30 59 59 58 59 70,000
2014/10/29 58 59 58 59 22,000
2014/10/28 58 58 57 58 32,000
2014/10/27 58 58 57 58 35,000
2014/10/24 61 61 57 58 383,000
2014/10/23 60 60 60 60 2,000
2014/10/22 61 61 60 60 8,000
2014/10/21 60 61 60 61 15,000
2014/10/20 61 62 61 62 19,000
2014/10/17 60 61 60 61 16,000
2014/10/16 59 61 59 61 45,000
2014/10/15 60 60 59 60 19,000
2014/10/14 59 61 59 61 56,000
2014/10/10 60 61 59 61 39,000
2014/10/09 62 62 60 61 17,000
2014/10/08 61 62 61 62 54,000
2014/10/07 62 62 62 62 16,000
2014/10/06 62 63 61 62 37,000
2014/10/03 61 62 61 61 44,000
2014/10/02 61 62 60 62 100,000
2014/10/01 62 63 62 62 54,000
2014/09/30 62 62 61 62 57,000
2014/09/29 63 63 62 62 19,000
2014/09/26 62 62 62 62 60,000
2014/09/25 62 62 62 62 10,000
2014/09/24 63 63 62 63 96,000
2014/09/22 64 64 63 63 23,000
2014/09/19 64 64 63 64 29,000
2014/09/18 64 64 63 64 8,000
2014/09/17 64 64 63 64 37,000
2014/09/16 63 63 62 63 43,000
2014/09/12 63 64 62 63 98,000
2014/09/11 64 64 63 63 77,000
2014/09/10 64 64 63 64 135,000
2014/09/09 64 64 62 64 37,000
2014/09/08 63 63 63 63 34,000
2014/09/05 64 64 62 62 39,000
2014/09/04 65 65 63 64 246,000
2014/09/03 65 65 63 65 171,000
2014/09/02 65 66 64 64 70,000
2014/09/01 65 65 64 64 17,000
2014/08/29 64 65 64 65 61,000
2014/08/28 64 64 63 64 22,000
2014/08/27 64 64 63 64 66,000
2014/08/26 65 65 64 65 38,000
2014/08/25 65 65 64 65 105,000
2014/08/22 66 66 66 66 5,000
2014/08/21 67 67 65 66 163,000
2014/08/20 66 67 66 67 229,000
2014/08/19 65 67 65 67 180,000
2014/08/18 64 66 64 66 164,000
2014/08/15 63 65 62 65 205,000
2014/08/14 63 64 62 63 145,000
2014/08/13 66 66 62 63 307,000
2014/08/12 66 66 66 66 7,000
2014/08/11 66 66 65 66 144,000
2014/08/08 67 69 65 67 236,000
2014/08/07 66 69 66 68 207,000
2014/08/06 64 68 64 68 358,000
2014/08/05 64 66 64 65 133,000
2014/08/04 65 65 64 65 37,000
2014/08/01 64 65 64 65 54,000
2014/07/31 66 67 65 65 149,000
2014/07/30 66 67 66 66 70,000
2014/07/29 66 67 64 66 224,000
2014/07/28 66 67 66 67 96,000
2014/07/25 67 67 66 66 33,000
2014/07/24 67 67 66 67 17,000
2014/07/23 70 70 66 67 678,000
2014/07/22 67 70 67 70 230,000
2014/07/18 64 68 63 68 208,000
2014/07/17 65 66 65 66 59,000
2014/07/16 67 67 65 65 140,000
2014/07/15 68 68 66 67 132,000
2014/07/14 67 69 67 68 162,000
2014/07/11 67 67 66 67 47,000
2014/07/10 68 68 66 68 47,000
2014/07/09 67 68 66 68 66,000
2014/07/08 66 68 66 68 153,000
2014/07/07 68 68 66 68 236,000
2014/07/04 68 68 66 68 98,000
2014/07/03 65 68 64 68 308,000
2014/07/02 63 65 63 64 143,000
2014/07/01 63 63 62 63 35,000
2014/06/30 62 63 62 63 58,000
2014/06/27 62 63 61 63 103,000
2014/06/26 62 63 62 63 9,000
2014/06/25 63 63 62 63 8,000
2014/06/24 63 63 62 63 16,000
2014/06/23 62 63 62 63 4,000
2014/06/20 63 63 62 63 25,000
2014/06/19 62 63 61 63 168,000
2014/06/18 62 62 61 62 12,000
2014/06/17 62 62 61 62 15,000
2014/06/16 62 62 62 62 3,000
2014/06/13 61 62 61 62 21,000
2014/06/12 61 62 60 62 56,000
2014/06/11 61 62 61 62 45,000
2014/06/10 63 63 61 62 26,000
2014/06/09 63 64 62 62 84,000
2014/06/06 63 63 62 63 22,000
2014/06/05 63 63 62 62 9,000
2014/06/04 62 63 62 63 16,000
2014/06/03 61 64 61 63 250,000
2014/06/02 61 62 61 62 4,000
2014/05/30 62 62 62 62 4,000
2014/05/29 62 62 61 62 16,000
2014/05/27 61 62 61 62 4,000
2014/05/26 61 62 61 62 8,000
2014/05/23 60 61 60 61 15,000
2014/05/22 60 60 59 60 15,000
2014/05/21 59 60 59 60 57,000
2014/05/20 60 60 59 60 24,000
2014/05/19 60 61 59 61 191,000
2014/05/16 58 60 58 60 62,000
2014/05/15 59 60 59 60 13,000
2014/05/14 59 59 59 59 39,000
2014/05/13 59 60 59 60 16,000
2014/05/12 61 61 59 60 64,000
2014/05/09 60 61 60 61 3,000
2014/05/08 60 61 60 60 13,000
2014/05/07 59 61 59 61 25,000
2014/05/02 61 61 60 61 17,000
2014/05/01 61 61 61 61 1,000
2014/04/30 61 61 60 61 10,000
2014/04/28 61 61 60 61 48,000
2014/04/25 61 61 61 61 3,000
2014/04/24 61 61 61 61 2,000
2014/04/23 61 61 60 61 5,000
2014/04/22 61 61 60 61 17,000
2014/04/21 61 62 61 61 61,000
2014/04/18 61 62 60 62 13,000
2014/04/17 60 62 60 62 51,000
2014/04/16 60 60 59 60 26,000
2014/04/15 60 60 59 60 19,000
2014/04/14 58 60 58 59 27,000
2014/04/11 59 65 56 59 528,000
2014/04/10 60 61 59 61 99,000
2014/04/09 59 60 58 60 73,000
2014/04/08 60 61 60 60 144,000
2014/04/07 61 62 61 62 9,000
2014/04/04 62 63 61 63 19,000
2014/04/03 62 63 61 63 38,000
2014/04/02 63 63 62 62 67,000
2014/04/01 62 63 62 62 58,000
2014/03/31 63 63 62 63 21,000
2014/03/28 62 63 62 63 14,000
2014/03/27 62 63 61 62 165,000
2014/03/26 64 65 63 64 83,000
2014/03/25 65 65 64 65 41,000
2014/03/24 64 65 64 65 147,000
2014/03/20 64 65 64 65 66,000
2014/03/18 64 65 64 65 38,000
2014/03/17 63 64 63 64 57,000
2014/03/14 64 64 63 64 67,000
2014/03/13 65 66 64 64 43,000
2014/03/12 64 66 64 66 19,000
2014/03/11 65 66 64 65 50,000
2014/03/10 65 65 64 65 6,000
2014/03/07 65 65 64 65 20,000
2014/03/06 64 65 64 65 25,000
2014/03/05 64 64 63 64 69,000
2014/03/04 62 64 60 64 109,000
2014/03/03 65 65 63 64 44,000
2014/02/28 66 66 65 65 53,000
2014/02/27 66 67 66 66 103,000
2014/02/26 66 66 65 66 30,000
2014/02/25 66 66 64 66 82,000
2014/02/24 67 67 65 66 41,000
2014/02/21 64 67 64 66 32,000
2014/02/20 64 65 64 65 38,000
2014/02/19 66 66 64 64 48,000
2014/02/18 65 66 65 66 12,000
2014/02/17 65 66 65 65 30,000
2014/02/14 66 67 64 66 81,000
2014/02/13 66 67 65 66 60,000
2014/02/12 67 67 67 67 15,000
2014/02/10 67 67 65 67 97,000
2014/02/07 66 67 65 67 41,000
2014/02/06 64 66 64 65 59,000
2014/02/05 64 65 62 64 78,000
2014/02/04 64 65 63 64 239,000
2014/02/03 67 67 64 65 144,000
2014/01/31 68 69 66 68 225,000
2014/01/30 69 69 66 69 199,000
2014/01/29 70 71 67 70 427,000
2014/01/28 69 70 69 70 89,000
2014/01/27 67 69 66 68 319,000
2014/01/24 70 70 68 70 205,000
2014/01/23 71 73 69 71 411,000
2014/01/22 72 73 70 72 541,000
2014/01/21 73 73 70 73 431,000
2014/01/20 73 75 70 73 938,000
2014/01/17 70 72 69 72 187,000
2014/01/16 72 72 68 69 546,000
2014/01/15 71 73 69 72 416,000
2014/01/14 68 72 68 71 434,000
2014/01/10 69 70 66 70 681,000
2014/01/09 68 70 66 70 693,000
2014/01/08 64 69 64 69 844,000
2014/01/07 63 64 63 63 70,000
2014/01/06 64 64 63 64 68,000

このページの先頭へ