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 |
---|---|---|---|---|---|
2017/12/29 | 407 | 411 | 405 | 405 | 116,500 |
2017/12/28 | 412 | 413 | 405 | 405 | 62,800 |
2017/12/27 | 399 | 413 | 395 | 412 | 187,300 |
2017/12/26 | 396 | 400 | 391 | 392 | 365,600 |
2017/12/25 | 401 | 404 | 397 | 397 | 260,500 |
2017/12/22 | 403 | 406 | 401 | 401 | 140,800 |
2017/12/21 | 401 | 405 | 397 | 401 | 260,300 |
2017/12/20 | 409 | 410 | 402 | 402 | 166,500 |
2017/12/19 | 420 | 420 | 408 | 408 | 206,900 |
2017/12/18 | 422 | 425 | 412 | 414 | 188,900 |
2017/12/15 | 415 | 420 | 411 | 419 | 262,700 |
2017/12/14 | 411 | 415 | 409 | 415 | 257,600 |
2017/12/13 | 410 | 411 | 403 | 410 | 376,600 |
2017/12/12 | 412 | 415 | 406 | 407 | 295,200 |
2017/12/11 | 410 | 413 | 407 | 409 | 210,900 |
2017/12/08 | 417 | 420 | 405 | 407 | 277,800 |
2017/12/07 | 413 | 421 | 413 | 416 | 195,400 |
2017/12/06 | 425 | 429 | 409 | 413 | 394,900 |
2017/12/05 | 436 | 436 | 423 | 432 | 315,700 |
2017/12/04 | 456 | 457 | 434 | 439 | 358,000 |
2017/12/01 | 460 | 474 | 445 | 449 | 646,100 |
2017/11/30 | 449 | 478 | 439 | 466 | 1,203,700 |
2017/11/29 | 426 | 435 | 426 | 434 | 121,400 |
2017/11/28 | 435 | 435 | 424 | 424 | 190,400 |
2017/11/27 | 450 | 452 | 430 | 430 | 496,900 |
2017/11/24 | 423 | 464 | 419 | 456 | 992,000 |
2017/11/22 | 422 | 430 | 421 | 424 | 230,900 |
2017/11/21 | 420 | 426 | 415 | 419 | 145,700 |
2017/11/20 | 417 | 422 | 414 | 418 | 132,400 |
2017/11/17 | 415 | 421 | 414 | 420 | 192,200 |
2017/11/16 | 400 | 415 | 399 | 415 | 170,200 |
2017/11/15 | 412 | 420 | 392 | 402 | 586,300 |
2017/11/14 | 432 | 440 | 413 | 420 | 872,800 |
2017/11/13 | 478 | 496 | 476 | 480 | 655,600 |
2017/11/10 | 471 | 472 | 464 | 471 | 259,700 |
2017/11/09 | 460 | 477 | 456 | 463 | 742,100 |
2017/11/08 | 505 | 506 | 451 | 458 | 2,117,000 |
2017/11/07 | 428 | 433 | 425 | 431 | 263,900 |
2017/11/06 | 421 | 431 | 418 | 426 | 284,700 |
2017/11/02 | 426 | 428 | 416 | 418 | 309,400 |
2017/11/01 | 415 | 426 | 411 | 420 | 610,600 |
2017/10/31 | 402 | 408 | 395 | 405 | 222,900 |
2017/10/30 | 379 | 404 | 378 | 404 | 284,500 |
2017/10/27 | 375 | 380 | 372 | 376 | 81,100 |
2017/10/26 | 380 | 383 | 375 | 375 | 73,200 |
2017/10/25 | 384 | 394 | 377 | 380 | 155,600 |
2017/10/24 | 374 | 386 | 373 | 384 | 119,300 |
2017/10/23 | 375 | 378 | 373 | 373 | 56,000 |
2017/10/20 | 378 | 380 | 368 | 372 | 111,600 |
2017/10/19 | 380 | 385 | 376 | 378 | 100,000 |
2017/10/18 | 376 | 390 | 376 | 381 | 115,300 |
2017/10/17 | 375 | 381 | 375 | 377 | 50,800 |
2017/10/16 | 386 | 389 | 374 | 375 | 172,400 |
2017/10/13 | 391 | 396 | 382 | 386 | 206,200 |
2017/10/12 | 383 | 395 | 382 | 391 | 119,400 |
2017/10/11 | 392 | 392 | 384 | 387 | 145,500 |
2017/10/10 | 395 | 398 | 392 | 395 | 116,000 |
2017/10/06 | 398 | 405 | 397 | 399 | 138,400 |
2017/10/05 | 403 | 416 | 401 | 401 | 217,100 |
2017/10/04 | 424 | 427 | 407 | 408 | 341,800 |
2017/10/03 | 436 | 439 | 429 | 429 | 162,800 |
2017/10/02 | 437 | 448 | 434 | 436 | 228,900 |
2017/09/29 | 442 | 448 | 437 | 437 | 385,400 |
2017/09/28 | 440 | 449 | 436 | 442 | 277,300 |
2017/09/27 | 445 | 452 | 437 | 437 | 334,500 |
2017/09/26 | 451 | 455 | 441 | 450 | 1,177,300 |
2017/09/25 | 458 | 462 | 444 | 457 | 1,194,600 |
2017/09/22 | 441 | 518 | 431 | 442 | 3,154,700 |
2017/09/21 | 421 | 448 | 418 | 440 | 1,207,900 |
2017/09/20 | 407 | 419 | 407 | 413 | 517,700 |
2017/09/19 | 411 | 421 | 402 | 407 | 579,000 |
2017/09/15 | 379 | 395 | 378 | 387 | 235,100 |
2017/09/14 | 387 | 391 | 380 | 381 | 220,400 |
2017/09/13 | 390 | 398 | 384 | 387 | 304,800 |
2017/09/12 | 391 | 399 | 387 | 387 | 380,100 |
2017/09/11 | 381 | 392 | 379 | 383 | 197,000 |
2017/09/08 | 371 | 393 | 370 | 373 | 177,900 |
2017/09/07 | 381 | 406 | 374 | 374 | 249,500 |
2017/09/06 | 368 | 381 | 360 | 376 | 364,300 |
2017/09/05 | 400 | 401 | 381 | 381 | 412,100 |
2017/09/04 | 411 | 417 | 394 | 400 | 458,300 |
2017/09/01 | 412 | 422 | 408 | 419 | 584,400 |
2017/08/31 | 407 | 418 | 407 | 414 | 514,600 |
2017/08/30 | 406 | 409 | 402 | 407 | 972,100 |
2017/08/29 | 406 | 416 | 402 | 403 | 711,500 |
2017/08/28 | 414 | 432 | 410 | 420 | 734,600 |
2017/08/25 | 417 | 417 | 401 | 414 | 871,700 |
2017/08/24 | 390 | 425 | 382 | 403 | 2,080,600 |
2017/08/23 | 367 | 423 | 361 | 403 | 4,261,800 |
2017/08/22 | 358 | 362 | 354 | 354 | 203,000 |
2017/08/21 | 356 | 366 | 355 | 361 | 240,200 |
2017/08/18 | 365 | 369 | 345 | 357 | 648,400 |
2017/08/17 | 372 | 375 | 362 | 371 | 258,400 |
2017/08/16 | 377 | 378 | 365 | 372 | 301,300 |
2017/08/15 | 375 | 396 | 375 | 381 | 427,400 |
2017/08/14 | 369 | 380 | 360 | 367 | 474,500 |
2017/08/10 | 432 | 432 | 374 | 387 | 954,200 |
2017/08/09 | 432 | 448 | 425 | 435 | 884,500 |
2017/08/08 | 460 | 481 | 453 | 480 | 736,000 |
2017/08/07 | 442 | 460 | 441 | 455 | 378,300 |
2017/08/04 | 436 | 445 | 427 | 437 | 319,900 |
2017/08/03 | 463 | 463 | 443 | 444 | 390,000 |
2017/08/02 | 453 | 464 | 445 | 462 | 389,800 |
2017/08/01 | 449 | 464 | 433 | 454 | 610,900 |
2017/07/31 | 439 | 449 | 431 | 438 | 453,600 |
2017/07/28 | 467 | 468 | 443 | 446 | 759,700 |
2017/07/27 | 491 | 491 | 464 | 470 | 800,400 |
2017/07/26 | 492 | 494 | 485 | 488 | 327,800 |
2017/07/25 | 493 | 518 | 493 | 498 | 628,500 |
2017/07/24 | 492 | 505 | 480 | 498 | 550,700 |
2017/07/21 | 489 | 504 | 485 | 495 | 699,000 |
2017/07/20 | 466 | 498 | 457 | 489 | 946,100 |
2017/07/19 | 446 | 509 | 437 | 472 | 1,659,800 |
2017/07/18 | 488 | 489 | 452 | 454 | 917,400 |
2017/07/14 | 516 | 525 | 473 | 492 | 1,237,300 |
2017/07/13 | 510 | 563 | 508 | 516 | 2,822,000 |
2017/07/12 | 455 | 515 | 451 | 506 | 3,741,500 |
2017/07/11 | 442 | 455 | 415 | 441 | 2,980,300 |
2017/07/10 | 480 | 491 | 446 | 456 | 1,471,200 |
2017/07/07 | 525 | 533 | 476 | 494 | 1,679,500 |
2017/07/06 | 475 | 567 | 456 | 519 | 8,573,200 |
2017/07/05 | 567 | 650 | 487 | 487 | 5,314,700 |
2017/07/04 | 756 | 756 | 557 | 587 | 7,573,300 |
2017/07/03 | 567 | 657 | 567 | 657 | 4,523,400 |
2017/06/30 | 503 | 565 | 484 | 557 | 6,606,000 |
2017/06/29 | 452 | 522 | 450 | 507 | 5,091,200 |
2017/06/28 | 406 | 484 | 391 | 444 | 3,418,800 |
2017/06/27 | 435 | 456 | 384 | 412 | 4,086,400 |
2017/06/26 | 429 | 451 | 423 | 451 | 6,121,500 |
2017/06/23 | 317 | 374 | 308 | 371 | 7,289,900 |
2017/06/22 | 277 | 318 | 277 | 306 | 4,745,900 |
2017/06/21 | 266 | 285 | 263 | 276 | 1,230,400 |
2017/06/20 | 274 | 274 | 262 | 262 | 573,700 |
2017/06/19 | 262 | 276 | 261 | 266 | 1,084,000 |
2017/06/16 | 284 | 285 | 265 | 270 | 1,218,400 |
2017/06/15 | 278 | 307 | 260 | 280 | 5,381,400 |
2017/06/14 | 240 | 310 | 239 | 284 | 12,609,900 |
2017/06/13 | 227 | 252 | 227 | 240 | 3,239,100 |
2017/06/12 | 211 | 255 | 206 | 230 | 8,353,300 |
2017/06/09 | 194 | 205 | 193 | 205 | 2,244,800 |
2017/06/08 | 189 | 194 | 187 | 193 | 824,800 |
2017/06/07 | 189 | 190 | 186 | 189 | 444,600 |
2017/06/06 | 189 | 191 | 182 | 189 | 1,048,300 |
2017/06/05 | 187 | 196 | 184 | 193 | 3,125,300 |
2017/06/02 | 176 | 179 | 174 | 177 | 715,000 |
2017/06/01 | 185 | 186 | 176 | 178 | 1,681,600 |
2017/05/31 | 186 | 194 | 182 | 189 | 2,301,200 |
2017/05/30 | 213 | 222 | 188 | 188 | 15,262,600 |
2017/05/29 | 177 | 205 | 173 | 197 | 10,172,400 |
2017/05/26 | 181 | 181 | 164 | 172 | 8,819,700 |
2017/05/25 | 189 | 217 | 173 | 179 | 47,966,600 |
2017/05/24 | 184 | 184 | 184 | 184 | 5,323,100 |
2017/05/23 | 120 | 134 | 120 | 134 | 344,200 |
2017/05/22 | 118 | 121 | 118 | 120 | 29,500 |
2017/05/19 | 117 | 120 | 117 | 118 | 52,700 |
2017/05/18 | 118 | 118 | 116 | 117 | 53,900 |
2017/05/17 | 120 | 120 | 118 | 118 | 17,400 |
2017/05/16 | 120 | 120 | 118 | 120 | 40,200 |
2017/05/15 | 121 | 121 | 119 | 119 | 28,000 |
2017/05/12 | 118 | 121 | 118 | 119 | 51,000 |
2017/05/11 | 120 | 120 | 118 | 118 | 32,100 |
2017/05/10 | 121 | 121 | 119 | 120 | 30,100 |
2017/05/09 | 120 | 122 | 120 | 120 | 53,200 |
2017/05/08 | 117 | 121 | 117 | 120 | 88,000 |
2017/05/02 | 117 | 117 | 116 | 117 | 20,200 |
2017/05/01 | 117 | 117 | 115 | 117 | 16,400 |
2017/04/28 | 117 | 117 | 115 | 117 | 23,200 |
2017/04/27 | 117 | 117 | 116 | 117 | 19,900 |
2017/04/26 | 115 | 118 | 115 | 116 | 55,900 |
2017/04/25 | 114 | 115 | 113 | 114 | 29,700 |
2017/04/24 | 114 | 115 | 113 | 113 | 37,700 |
2017/04/21 | 114 | 116 | 114 | 114 | 14,600 |
2017/04/20 | 115 | 116 | 114 | 114 | 17,600 |
2017/04/19 | 114 | 115 | 113 | 115 | 29,300 |
2017/04/18 | 114 | 115 | 112 | 114 | 49,300 |
2017/04/17 | 109 | 112 | 109 | 112 | 35,000 |
2017/04/14 | 110 | 110 | 108 | 109 | 40,000 |
2017/04/13 | 107 | 109 | 107 | 109 | 68,200 |
2017/04/12 | 112 | 112 | 108 | 110 | 93,300 |
2017/04/11 | 114 | 115 | 113 | 113 | 28,300 |
2017/04/10 | 113 | 115 | 113 | 115 | 46,900 |
2017/04/07 | 112 | 113 | 111 | 111 | 66,000 |
2017/04/06 | 114 | 116 | 110 | 110 | 154,000 |
2017/04/05 | 117 | 119 | 116 | 116 | 77,800 |
2017/04/04 | 120 | 121 | 117 | 118 | 115,900 |
2017/04/03 | 123 | 124 | 121 | 121 | 128,300 |
2017/03/31 | 128 | 142 | 123 | 124 | 1,553,200 |
2017/03/30 | 124 | 125 | 124 | 124 | 43,800 |
2017/03/29 | 125 | 126 | 124 | 125 | 104,100 |
2017/03/28 | 130 | 132 | 129 | 130 | 274,900 |
2017/03/27 | 132 | 133 | 129 | 131 | 224,400 |
2017/03/24 | 131 | 135 | 131 | 133 | 120,500 |
2017/03/23 | 133 | 134 | 132 | 133 | 90,400 |
2017/03/22 | 137 | 137 | 133 | 133 | 268,400 |
2017/03/21 | 139 | 140 | 138 | 138 | 84,600 |
2017/03/17 | 140 | 141 | 139 | 139 | 38,100 |
2017/03/16 | 141 | 144 | 139 | 139 | 172,600 |
2017/03/15 | 140 | 141 | 139 | 140 | 43,200 |
2017/03/14 | 140 | 141 | 139 | 140 | 39,500 |
2017/03/13 | 140 | 142 | 139 | 139 | 74,100 |
2017/03/10 | 141 | 141 | 139 | 141 | 54,600 |
2017/03/09 | 140 | 141 | 140 | 141 | 37,100 |
2017/03/08 | 142 | 142 | 139 | 139 | 112,100 |
2017/03/07 | 143 | 144 | 141 | 143 | 89,200 |
2017/03/06 | 141 | 143 | 141 | 143 | 29,100 |
2017/03/03 | 141 | 142 | 138 | 142 | 60,700 |
2017/03/02 | 141 | 142 | 140 | 140 | 70,300 |
2017/03/01 | 143 | 144 | 139 | 141 | 178,700 |
2017/02/28 | 144 | 144 | 142 | 142 | 76,500 |
2017/02/27 | 144 | 144 | 141 | 144 | 109,000 |
2017/02/24 | 146 | 158 | 140 | 144 | 2,190,300 |
2017/02/23 | 140 | 140 | 137 | 138 | 181,100 |
2017/02/22 | 136 | 137 | 135 | 135 | 40,500 |
2017/02/21 | 135 | 137 | 135 | 135 | 46,100 |
2017/02/20 | 134 | 136 | 133 | 134 | 58,600 |
2017/02/17 | 132 | 134 | 132 | 133 | 23,500 |
2017/02/16 | 135 | 135 | 132 | 133 | 97,700 |
2017/02/15 | 134 | 135 | 133 | 134 | 52,500 |
2017/02/14 | 134 | 134 | 132 | 133 | 65,400 |
2017/02/13 | 138 | 138 | 131 | 134 | 218,400 |
2017/02/10 | 129 | 134 | 128 | 133 | 198,000 |
2017/02/09 | 132 | 146 | 128 | 128 | 1,788,500 |
2017/02/08 | 127 | 128 | 126 | 127 | 62,400 |
2017/02/07 | 127 | 127 | 126 | 126 | 16,700 |
2017/02/06 | 125 | 128 | 124 | 126 | 122,100 |
2017/02/03 | 125 | 128 | 124 | 125 | 65,300 |
2017/02/02 | 125 | 127 | 125 | 125 | 47,800 |
2017/02/01 | 125 | 129 | 124 | 126 | 45,700 |
2017/01/31 | 125 | 126 | 124 | 124 | 45,600 |
2017/01/30 | 127 | 127 | 124 | 124 | 69,500 |
2017/01/27 | 127 | 129 | 126 | 126 | 63,700 |
2017/01/26 | 125 | 128 | 125 | 128 | 157,800 |
2017/01/25 | 124 | 125 | 123 | 124 | 44,800 |
2017/01/24 | 122 | 123 | 121 | 122 | 44,400 |
2017/01/23 | 124 | 124 | 122 | 122 | 32,600 |
2017/01/20 | 124 | 124 | 123 | 123 | 15,200 |
2017/01/19 | 124 | 125 | 124 | 124 | 25,400 |
2017/01/18 | 124 | 124 | 122 | 124 | 128,000 |
2017/01/17 | 124 | 126 | 124 | 124 | 49,300 |
2017/01/16 | 124 | 127 | 124 | 125 | 134,100 |
2017/01/13 | 124 | 125 | 124 | 124 | 36,100 |
2017/01/12 | 126 | 126 | 124 | 125 | 49,800 |
2017/01/11 | 127 | 128 | 124 | 125 | 140,500 |
2017/01/10 | 123 | 127 | 123 | 126 | 125,600 |
2017/01/06 | 124 | 125 | 122 | 122 | 69,100 |
2017/01/05 | 123 | 126 | 123 | 123 | 124,300 |
2017/01/04 | 122 | 125 | 121 | 124 | 92,400 |