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 |
---|---|---|---|---|---|
2018/12/28 | 72 | 78 | 71 | 74 | 204,200 |
2018/12/27 | 72 | 75 | 70 | 73 | 455,000 |
2018/12/26 | 69 | 79 | 66 | 67 | 1,011,200 |
2018/12/25 | 65 | 67 | 63 | 65 | 652,800 |
2018/12/21 | 70 | 74 | 68 | 73 | 496,900 |
2018/12/20 | 76 | 77 | 71 | 72 | 442,600 |
2018/12/19 | 75 | 80 | 75 | 77 | 284,900 |
2018/12/18 | 78 | 80 | 78 | 78 | 212,800 |
2018/12/17 | 85 | 85 | 82 | 82 | 194,100 |
2018/12/14 | 87 | 87 | 84 | 85 | 139,200 |
2018/12/13 | 87 | 87 | 85 | 86 | 109,600 |
2018/12/12 | 83 | 87 | 83 | 87 | 264,200 |
2018/12/11 | 87 | 89 | 83 | 84 | 309,900 |
2018/12/10 | 89 | 90 | 87 | 87 | 302,000 |
2018/12/07 | 92 | 94 | 92 | 92 | 122,100 |
2018/12/06 | 97 | 97 | 92 | 92 | 255,600 |
2018/12/05 | 96 | 98 | 96 | 97 | 117,200 |
2018/12/04 | 99 | 100 | 97 | 98 | 161,500 |
2018/12/03 | 100 | 100 | 98 | 98 | 177,200 |
2018/11/30 | 101 | 101 | 98 | 99 | 216,300 |
2018/11/29 | 99 | 101 | 99 | 99 | 168,900 |
2018/11/28 | 99 | 100 | 98 | 99 | 223,600 |
2018/11/27 | 102 | 102 | 97 | 100 | 436,400 |
2018/11/26 | 101 | 102 | 98 | 101 | 285,400 |
2018/11/22 | 105 | 107 | 100 | 102 | 731,400 |
2018/11/21 | 104 | 109 | 102 | 105 | 1,023,000 |
2018/11/20 | 98 | 114 | 97 | 107 | 5,484,300 |
2018/11/19 | 90 | 96 | 89 | 95 | 1,017,500 |
2018/11/16 | 91 | 97 | 87 | 88 | 2,045,000 |
2018/11/15 | 86 | 91 | 83 | 89 | 2,190,200 |
2018/11/14 | 108 | 111 | 106 | 106 | 494,100 |
2018/11/13 | 116 | 117 | 113 | 117 | 110,100 |
2018/11/12 | 118 | 120 | 117 | 118 | 64,400 |
2018/11/09 | 118 | 120 | 117 | 119 | 70,100 |
2018/11/08 | 117 | 120 | 116 | 119 | 107,700 |
2018/11/07 | 117 | 119 | 115 | 116 | 213,400 |
2018/11/06 | 118 | 120 | 117 | 117 | 92,700 |
2018/11/05 | 117 | 120 | 116 | 118 | 142,400 |
2018/11/02 | 119 | 120 | 112 | 116 | 302,800 |
2018/11/01 | 114 | 126 | 113 | 119 | 767,200 |
2018/10/31 | 111 | 115 | 111 | 115 | 96,700 |
2018/10/30 | 105 | 111 | 104 | 110 | 188,000 |
2018/10/29 | 110 | 114 | 106 | 106 | 253,500 |
2018/10/26 | 116 | 120 | 109 | 111 | 309,000 |
2018/10/25 | 121 | 121 | 114 | 115 | 359,700 |
2018/10/24 | 124 | 125 | 122 | 123 | 153,300 |
2018/10/23 | 125 | 127 | 122 | 124 | 105,500 |
2018/10/22 | 123 | 126 | 122 | 125 | 88,600 |
2018/10/19 | 121 | 124 | 121 | 123 | 88,200 |
2018/10/18 | 125 | 126 | 123 | 124 | 98,500 |
2018/10/17 | 124 | 125 | 123 | 124 | 171,500 |
2018/10/16 | 121 | 123 | 120 | 122 | 130,300 |
2018/10/15 | 123 | 124 | 119 | 120 | 192,700 |
2018/10/12 | 122 | 135 | 118 | 124 | 1,456,200 |
2018/10/11 | 123 | 125 | 117 | 118 | 770,400 |
2018/10/10 | 128 | 129 | 127 | 128 | 160,800 |
2018/10/09 | 130 | 131 | 127 | 127 | 305,200 |
2018/10/05 | 134 | 134 | 131 | 131 | 166,500 |
2018/10/04 | 137 | 137 | 134 | 134 | 110,400 |
2018/10/03 | 135 | 136 | 134 | 135 | 136,200 |
2018/10/02 | 138 | 138 | 135 | 135 | 125,500 |
2018/10/01 | 136 | 138 | 136 | 137 | 118,000 |
2018/09/28 | 137 | 137 | 134 | 136 | 162,300 |
2018/09/27 | 139 | 139 | 136 | 136 | 120,900 |
2018/09/26 | 135 | 138 | 135 | 137 | 223,500 |
2018/09/25 | 135 | 137 | 135 | 135 | 86,500 |
2018/09/21 | 135 | 137 | 134 | 135 | 211,000 |
2018/09/20 | 136 | 137 | 135 | 135 | 86,800 |
2018/09/19 | 137 | 138 | 134 | 134 | 186,200 |
2018/09/18 | 133 | 137 | 133 | 136 | 104,400 |
2018/09/14 | 134 | 136 | 133 | 135 | 83,000 |
2018/09/13 | 133 | 135 | 133 | 134 | 79,300 |
2018/09/12 | 139 | 139 | 132 | 133 | 236,400 |
2018/09/11 | 139 | 139 | 136 | 138 | 100,500 |
2018/09/10 | 138 | 138 | 136 | 136 | 81,800 |
2018/09/07 | 137 | 139 | 136 | 138 | 92,800 |
2018/09/06 | 136 | 139 | 136 | 136 | 70,600 |
2018/09/05 | 139 | 139 | 135 | 137 | 147,900 |
2018/09/04 | 140 | 141 | 136 | 138 | 278,100 |
2018/09/03 | 146 | 146 | 140 | 140 | 168,100 |
2018/08/31 | 147 | 148 | 146 | 146 | 113,400 |
2018/08/30 | 148 | 150 | 147 | 147 | 207,700 |
2018/08/29 | 153 | 154 | 145 | 147 | 499,900 |
2018/08/28 | 146 | 147 | 144 | 144 | 186,700 |
2018/08/27 | 152 | 156 | 143 | 145 | 508,100 |
2018/08/24 | 139 | 145 | 139 | 144 | 430,700 |
2018/08/23 | 139 | 140 | 134 | 136 | 335,800 |
2018/08/22 | 132 | 154 | 132 | 139 | 2,369,400 |
2018/08/21 | 133 | 133 | 130 | 131 | 207,900 |
2018/08/20 | 135 | 138 | 131 | 132 | 177,900 |
2018/08/17 | 136 | 137 | 135 | 136 | 90,100 |
2018/08/16 | 134 | 136 | 132 | 136 | 221,700 |
2018/08/15 | 137 | 140 | 135 | 137 | 385,600 |
2018/08/14 | 140 | 142 | 137 | 138 | 403,200 |
2018/08/13 | 152 | 152 | 133 | 137 | 1,230,600 |
2018/08/10 | 163 | 163 | 152 | 157 | 739,800 |
2018/08/09 | 166 | 170 | 162 | 162 | 532,100 |
2018/08/08 | 176 | 178 | 168 | 169 | 689,600 |
2018/08/07 | 177 | 182 | 173 | 175 | 1,006,000 |
2018/08/06 | 167 | 182 | 162 | 181 | 1,417,500 |
2018/08/03 | 180 | 180 | 167 | 167 | 1,341,300 |
2018/08/02 | 187 | 197 | 173 | 175 | 6,683,900 |
2018/08/01 | 150 | 183 | 150 | 172 | 8,626,900 |
2018/07/31 | 152 | 155 | 145 | 145 | 562,100 |
2018/07/30 | 161 | 163 | 152 | 153 | 466,000 |
2018/07/27 | 164 | 171 | 160 | 161 | 842,700 |
2018/07/26 | 166 | 168 | 155 | 166 | 2,198,300 |
2018/07/25 | 136 | 182 | 135 | 166 | 9,160,800 |
2018/07/24 | 134 | 135 | 132 | 134 | 96,100 |
2018/07/23 | 134 | 134 | 132 | 132 | 66,100 |
2018/07/20 | 136 | 137 | 133 | 133 | 136,700 |
2018/07/19 | 134 | 138 | 134 | 137 | 111,200 |
2018/07/18 | 133 | 137 | 133 | 135 | 124,300 |
2018/07/17 | 137 | 137 | 132 | 132 | 184,700 |
2018/07/13 | 132 | 138 | 132 | 134 | 160,700 |
2018/07/12 | 130 | 133 | 130 | 132 | 114,400 |
2018/07/11 | 136 | 136 | 130 | 131 | 175,700 |
2018/07/10 | 137 | 139 | 135 | 136 | 146,100 |
2018/07/09 | 134 | 137 | 132 | 137 | 149,500 |
2018/07/06 | 127 | 134 | 126 | 132 | 278,000 |
2018/07/05 | 135 | 137 | 128 | 128 | 411,400 |
2018/07/04 | 137 | 138 | 134 | 135 | 168,300 |
2018/07/03 | 140 | 141 | 135 | 138 | 180,000 |
2018/07/02 | 143 | 145 | 138 | 138 | 204,200 |
2018/06/29 | 142 | 149 | 142 | 144 | 219,300 |
2018/06/28 | 144 | 144 | 139 | 142 | 218,800 |
2018/06/27 | 142 | 144 | 141 | 143 | 118,000 |
2018/06/26 | 142 | 145 | 141 | 143 | 161,300 |
2018/06/25 | 151 | 151 | 144 | 145 | 273,900 |
2018/06/22 | 154 | 154 | 147 | 150 | 365,300 |
2018/06/21 | 150 | 161 | 149 | 156 | 641,400 |
2018/06/20 | 154 | 155 | 147 | 150 | 533,900 |
2018/06/19 | 160 | 161 | 155 | 156 | 392,700 |
2018/06/18 | 164 | 165 | 159 | 160 | 267,100 |
2018/06/15 | 169 | 170 | 165 | 166 | 219,800 |
2018/06/14 | 173 | 174 | 170 | 170 | 155,100 |
2018/06/13 | 169 | 177 | 169 | 174 | 273,400 |
2018/06/12 | 166 | 171 | 166 | 169 | 186,200 |
2018/06/11 | 164 | 167 | 163 | 165 | 123,600 |
2018/06/08 | 161 | 171 | 161 | 166 | 375,900 |
2018/06/07 | 162 | 164 | 161 | 163 | 185,100 |
2018/06/06 | 164 | 166 | 160 | 161 | 391,700 |
2018/06/05 | 171 | 171 | 164 | 165 | 457,600 |
2018/06/04 | 170 | 171 | 170 | 170 | 82,400 |
2018/06/01 | 171 | 172 | 169 | 170 | 87,600 |
2018/05/31 | 172 | 174 | 170 | 171 | 113,500 |
2018/05/30 | 169 | 171 | 168 | 171 | 205,900 |
2018/05/29 | 179 | 181 | 171 | 171 | 594,800 |
2018/05/28 | 174 | 174 | 172 | 172 | 148,800 |
2018/05/25 | 173 | 176 | 173 | 174 | 282,100 |
2018/05/24 | 178 | 181 | 175 | 177 | 316,700 |
2018/05/23 | 175 | 180 | 174 | 179 | 292,400 |
2018/05/22 | 179 | 179 | 176 | 176 | 252,100 |
2018/05/21 | 180 | 180 | 177 | 179 | 182,900 |
2018/05/18 | 179 | 181 | 178 | 179 | 157,300 |
2018/05/17 | 179 | 183 | 179 | 180 | 179,000 |
2018/05/16 | 181 | 183 | 176 | 178 | 386,000 |
2018/05/15 | 186 | 190 | 182 | 182 | 546,900 |
2018/05/14 | 190 | 194 | 187 | 194 | 312,400 |
2018/05/11 | 192 | 193 | 188 | 190 | 218,900 |
2018/05/10 | 193 | 196 | 192 | 192 | 108,400 |
2018/05/09 | 195 | 196 | 192 | 193 | 404,100 |
2018/05/08 | 195 | 200 | 194 | 195 | 286,400 |
2018/05/07 | 192 | 197 | 192 | 196 | 287,900 |
2018/05/02 | 192 | 194 | 190 | 192 | 186,100 |
2018/05/01 | 191 | 192 | 187 | 192 | 214,400 |
2018/04/27 | 189 | 195 | 187 | 190 | 293,000 |
2018/04/26 | 202 | 202 | 190 | 191 | 690,800 |
2018/04/25 | 198 | 205 | 196 | 202 | 390,200 |
2018/04/24 | 201 | 201 | 196 | 198 | 303,600 |
2018/04/23 | 189 | 202 | 189 | 202 | 659,000 |
2018/04/20 | 185 | 192 | 185 | 190 | 223,200 |
2018/04/19 | 191 | 193 | 185 | 188 | 336,400 |
2018/04/18 | 182 | 190 | 180 | 188 | 353,100 |
2018/04/17 | 182 | 185 | 174 | 181 | 636,600 |
2018/04/16 | 191 | 191 | 181 | 181 | 653,700 |
2018/04/13 | 191 | 195 | 190 | 192 | 290,000 |
2018/04/12 | 191 | 195 | 190 | 191 | 304,400 |
2018/04/11 | 195 | 200 | 192 | 194 | 448,800 |
2018/04/10 | 189 | 197 | 186 | 195 | 1,032,800 |
2018/04/09 | 200 | 201 | 191 | 192 | 1,491,200 |
2018/04/06 | 202 | 203 | 200 | 202 | 491,800 |
2018/04/05 | 204 | 204 | 200 | 201 | 771,900 |
2018/04/04 | 207 | 209 | 203 | 204 | 1,250,900 |
2018/04/03 | 202 | 204 | 200 | 201 | 983,300 |
2018/04/02 | 204 | 209 | 203 | 207 | 1,201,500 |
2018/03/30 | 206 | 216 | 201 | 203 | 2,966,300 |
2018/03/29 | 203 | 205 | 199 | 200 | 1,032,000 |
2018/03/28 | 199 | 209 | 198 | 201 | 1,318,700 |
2018/03/27 | 206 | 208 | 198 | 202 | 2,387,000 |
2018/03/26 | 220 | 222 | 200 | 202 | 4,284,200 |
2018/03/23 | 258 | 259 | 212 | 227 | 4,394,600 |
2018/03/22 | 271 | 273 | 263 | 266 | 937,900 |
2018/03/20 | 306 | 306 | 261 | 265 | 2,191,800 |
2018/03/19 | 325 | 325 | 299 | 317 | 776,000 |
2018/03/16 | 327 | 346 | 322 | 328 | 1,118,600 |
2018/03/15 | 374 | 376 | 370 | 375 | 47,500 |
2018/03/14 | 372 | 378 | 372 | 374 | 94,400 |
2018/03/13 | 365 | 377 | 365 | 376 | 128,600 |
2018/03/12 | 368 | 373 | 366 | 371 | 189,100 |
2018/03/09 | 365 | 366 | 363 | 364 | 134,400 |
2018/03/08 | 361 | 363 | 360 | 363 | 49,800 |
2018/03/07 | 360 | 364 | 359 | 360 | 99,900 |
2018/03/06 | 359 | 363 | 358 | 360 | 58,000 |
2018/03/05 | 356 | 359 | 354 | 356 | 102,800 |
2018/03/02 | 350 | 357 | 350 | 354 | 224,700 |
2018/03/01 | 359 | 360 | 351 | 353 | 116,600 |
2018/02/28 | 360 | 363 | 357 | 361 | 136,200 |
2018/02/27 | 368 | 368 | 360 | 361 | 290,100 |
2018/02/26 | 362 | 367 | 359 | 363 | 70,900 |
2018/02/23 | 362 | 363 | 358 | 360 | 193,400 |
2018/02/22 | 359 | 362 | 356 | 362 | 97,900 |
2018/02/21 | 346 | 369 | 345 | 365 | 502,300 |
2018/02/20 | 350 | 353 | 341 | 345 | 107,600 |
2018/02/19 | 341 | 354 | 341 | 352 | 83,000 |
2018/02/16 | 339 | 343 | 335 | 341 | 59,800 |
2018/02/15 | 335 | 342 | 323 | 332 | 262,600 |
2018/02/14 | 340 | 343 | 323 | 340 | 511,100 |
2018/02/13 | 380 | 380 | 363 | 367 | 254,000 |
2018/02/09 | 326 | 360 | 326 | 356 | 531,100 |
2018/02/08 | 349 | 360 | 342 | 358 | 379,800 |
2018/02/07 | 390 | 390 | 333 | 341 | 890,500 |
2018/02/06 | 390 | 399 | 343 | 345 | 933,000 |
2018/02/05 | 419 | 425 | 419 | 423 | 74,600 |
2018/02/02 | 432 | 434 | 427 | 433 | 72,600 |
2018/02/01 | 429 | 435 | 426 | 434 | 109,800 |
2018/01/31 | 423 | 425 | 419 | 419 | 80,700 |
2018/01/30 | 430 | 434 | 421 | 423 | 141,000 |
2018/01/29 | 432 | 436 | 430 | 430 | 94,800 |
2018/01/26 | 433 | 435 | 431 | 433 | 40,300 |
2018/01/25 | 431 | 437 | 430 | 431 | 95,300 |
2018/01/24 | 433 | 437 | 432 | 437 | 79,100 |
2018/01/23 | 439 | 440 | 433 | 433 | 126,700 |
2018/01/22 | 430 | 440 | 428 | 435 | 185,500 |
2018/01/19 | 428 | 432 | 423 | 427 | 160,100 |
2018/01/18 | 437 | 437 | 430 | 430 | 124,000 |
2018/01/17 | 440 | 442 | 431 | 433 | 234,600 |
2018/01/16 | 435 | 442 | 433 | 439 | 148,600 |
2018/01/15 | 429 | 435 | 429 | 435 | 98,800 |
2018/01/12 | 426 | 432 | 426 | 430 | 94,900 |
2018/01/11 | 425 | 429 | 422 | 427 | 157,900 |
2018/01/10 | 421 | 428 | 418 | 428 | 184,100 |
2018/01/09 | 420 | 423 | 415 | 420 | 135,700 |
2018/01/05 | 408 | 414 | 404 | 414 | 140,800 |
2018/01/04 | 407 | 415 | 402 | 406 | 180,000 |