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
2019/12/30 89 90 89 90 36,900
2019/12/27 88 90 88 90 52,400
2019/12/26 88 90 88 89 213,500
2019/12/25 89 90 89 89 82,300
2019/12/24 90 90 89 90 131,800
2019/12/23 90 91 90 90 128,900
2019/12/20 92 92 90 90 69,700
2019/12/19 92 92 91 91 145,200
2019/12/18 92 93 91 91 120,900
2019/12/17 92 93 91 93 70,300
2019/12/16 91 93 90 92 169,200
2019/12/13 91 92 90 90 79,900
2019/12/12 91 94 89 91 401,700
2019/12/11 90 91 89 91 105,500
2019/12/10 90 90 89 89 18,400
2019/12/09 90 90 88 88 35,100
2019/12/06 89 90 88 89 18,700
2019/12/05 88 91 88 89 107,300
2019/12/04 89 90 88 89 73,700
2019/12/03 89 92 89 89 135,100
2019/12/02 89 90 88 89 82,200
2019/11/29 89 90 89 89 55,500
2019/11/28 89 89 88 88 21,200
2019/11/27 90 90 88 89 25,400
2019/11/26 89 90 88 88 42,300
2019/11/25 89 90 88 89 25,200
2019/11/22 89 89 88 89 46,500
2019/11/21 89 90 89 89 47,300
2019/11/20 89 91 89 89 86,700
2019/11/19 90 90 88 88 27,600
2019/11/18 90 90 89 89 55,900
2019/11/15 91 91 89 89 83,800
2019/11/14 93 93 90 91 209,200
2019/11/13 95 96 93 95 189,400
2019/11/12 95 96 94 96 133,900
2019/11/11 94 95 94 95 58,500
2019/11/08 91 95 91 94 181,600
2019/11/07 91 92 91 91 48,000
2019/11/06 93 93 90 91 136,900
2019/11/05 93 95 92 92 102,900
2019/11/01 93 94 92 92 42,400
2019/10/31 92 93 91 93 30,000
2019/10/30 91 92 90 92 60,900
2019/10/29 93 93 89 90 259,900
2019/10/28 95 95 92 93 109,600
2019/10/25 100 101 92 95 397,900
2019/10/24 95 98 94 97 146,100
2019/10/23 95 95 94 95 69,600
2019/10/21 92 96 91 95 213,800
2019/10/18 90 92 90 92 26,000
2019/10/17 91 92 90 91 84,400
2019/10/16 90 91 90 91 15,900
2019/10/15 90 91 90 90 33,200
2019/10/11 91 91 89 89 88,300
2019/10/10 89 91 88 90 65,600
2019/10/09 89 89 88 89 64,600
2019/10/08 89 90 89 89 24,400
2019/10/07 90 91 89 90 38,500
2019/10/04 91 91 90 90 20,700
2019/10/03 90 91 89 91 105,300
2019/10/02 90 91 90 91 41,300
2019/10/01 92 92 89 91 126,500
2019/09/30 92 92 91 91 93,600
2019/09/27 88 96 87 91 764,700
2019/09/26 87 88 86 88 239,400
2019/09/25 88 88 85 86 84,500
2019/09/24 89 89 87 88 92,200
2019/09/20 87 90 86 89 204,300
2019/09/19 86 87 85 87 63,200
2019/09/18 86 87 84 85 153,700
2019/09/17 85 86 84 86 95,500
2019/09/13 86 86 84 86 88,600
2019/09/12 86 86 84 86 104,300
2019/09/11 84 86 83 86 102,700
2019/09/10 83 84 83 84 55,700
2019/09/09 84 84 82 83 78,900
2019/09/06 84 85 84 84 17,700
2019/09/05 84 85 84 85 66,400
2019/09/04 84 85 82 85 68,000
2019/09/03 83 84 83 84 41,900
2019/09/02 82 84 82 83 75,300
2019/08/30 81 82 80 82 79,400
2019/08/29 81 82 80 80 61,800
2019/08/28 83 83 81 82 111,900
2019/08/27 83 84 82 83 65,700
2019/08/26 83 84 83 83 65,500
2019/08/23 84 85 83 85 82,900
2019/08/22 86 87 84 84 136,500
2019/08/21 84 87 84 85 147,100
2019/08/20 85 86 84 85 51,900
2019/08/19 84 86 83 85 99,200
2019/08/16 84 85 83 84 139,100
2019/08/15 84 85 83 85 198,200
2019/08/14 87 88 84 86 254,800
2019/08/13 87 88 86 86 632,100
2019/08/09 97 107 90 90 7,027,300
2019/08/08 85 87 84 87 124,000
2019/08/07 83 85 83 85 92,900
2019/08/06 82 84 81 84 93,000
2019/08/05 84 84 83 84 80,700
2019/08/02 87 87 84 85 128,700
2019/08/01 88 88 87 87 17,600
2019/07/31 88 88 87 88 28,600
2019/07/30 88 89 87 88 56,700
2019/07/29 89 89 87 89 67,700
2019/07/26 90 90 88 89 148,400
2019/07/25 88 89 86 89 123,300
2019/07/24 87 88 86 88 54,400
2019/07/23 85 87 85 87 51,800
2019/07/22 86 86 85 85 29,300
2019/07/19 85 86 85 86 42,200
2019/07/18 86 86 84 86 66,100
2019/07/17 85 87 85 85 121,100
2019/07/16 88 88 85 85 143,500
2019/07/12 90 90 88 88 114,000
2019/07/11 90 90 88 90 82,300
2019/07/10 90 91 89 89 114,600
2019/07/09 90 91 88 90 134,000
2019/07/08 91 91 88 90 168,000
2019/07/05 91 91 88 90 181,100
2019/07/04 91 92 88 91 379,100
2019/07/03 87 90 86 90 371,400
2019/07/02 87 88 85 86 254,500
2019/07/01 89 89 86 86 448,000
2019/06/28 90 102 85 89 6,804,200
2019/06/27 81 83 81 81 98,500
2019/06/26 81 83 81 81 102,700
2019/06/25 82 82 81 81 41,600
2019/06/24 81 82 81 82 13,800
2019/06/21 82 82 81 81 73,700
2019/06/20 82 82 81 81 100,800
2019/06/19 81 83 81 82 64,100
2019/06/18 82 83 81 81 38,800
2019/06/17 83 83 82 82 52,000
2019/06/14 82 84 82 84 59,500
2019/06/13 83 84 82 83 50,100
2019/06/12 82 85 82 84 147,200
2019/06/11 84 84 82 83 81,600
2019/06/10 84 84 82 83 77,100
2019/06/07 84 84 82 84 45,900
2019/06/06 81 84 81 83 85,600
2019/06/05 80 83 80 83 163,100
2019/06/04 77 79 77 79 70,900
2019/06/03 79 80 77 78 154,800
2019/05/31 82 82 80 80 125,500
2019/05/30 81 82 80 81 150,300
2019/05/29 86 86 80 81 402,000
2019/05/28 87 87 86 86 27,300
2019/05/27 86 87 84 87 73,400
2019/05/24 86 87 83 85 202,800
2019/05/23 84 88 84 86 268,400
2019/05/22 83 86 82 85 200,100
2019/05/21 84 84 81 83 141,700
2019/05/20 85 85 83 83 74,400
2019/05/17 84 86 84 85 145,000
2019/05/16 88 88 84 84 497,300
2019/05/15 91 93 87 93 358,000
2019/05/14 91 93 88 90 170,600
2019/05/13 95 96 92 94 124,700
2019/05/10 92 96 92 95 96,500
2019/05/09 96 96 92 92 148,100
2019/05/08 98 98 95 95 100,400
2019/05/07 97 99 96 98 69,000
2019/04/26 96 98 95 97 143,000
2019/04/25 100 100 96 96 264,000
2019/04/24 99 102 99 99 98,600
2019/04/23 100 101 99 99 91,400
2019/04/22 103 103 99 99 317,900
2019/04/19 106 107 103 103 107,600
2019/04/18 106 106 103 105 353,000
2019/04/17 100 116 99 105 4,654,800
2019/04/16 101 101 95 95 426,700
2019/04/15 102 102 100 100 125,000
2019/04/12 100 102 99 102 78,300
2019/04/11 103 104 99 100 195,400
2019/04/10 105 106 104 104 58,700
2019/04/09 105 106 105 106 79,400
2019/04/08 107 108 105 105 123,200
2019/04/05 105 107 105 107 114,800
2019/04/04 105 106 103 105 140,200
2019/04/03 104 106 104 104 95,300
2019/04/02 105 106 104 104 111,400
2019/04/01 107 108 105 105 186,400
2019/03/29 107 110 105 106 201,700
2019/03/28 111 111 106 106 359,900
2019/03/27 112 115 109 111 328,500
2019/03/26 114 116 112 112 325,400
2019/03/25 118 119 115 115 321,000
2019/03/22 119 122 117 118 375,400
2019/03/20 115 123 115 120 1,428,800
2019/03/19 111 115 110 113 392,000
2019/03/18 110 111 108 110 192,900
2019/03/15 114 115 109 110 360,600
2019/03/14 109 116 108 114 678,200
2019/03/13 108 113 107 109 409,600
2019/03/12 108 114 106 109 617,200
2019/03/11 106 108 103 105 339,700
2019/03/08 109 114 104 104 1,185,500
2019/03/07 105 125 105 113 5,234,100
2019/03/06 103 105 102 105 232,400
2019/03/05 105 106 101 105 637,400
2019/03/04 110 110 105 105 515,600
2019/03/01 116 117 108 110 980,700
2019/02/28 120 121 114 114 834,800
2019/02/27 116 122 112 119 1,430,100
2019/02/26 122 125 114 116 2,667,500
2019/02/25 135 144 123 127 9,955,000
2019/02/22 89 115 89 114 8,917,200
2019/02/21 91 95 86 88 1,417,000
2019/02/20 81 86 81 86 733,000
2019/02/19 82 82 80 81 113,800
2019/02/18 80 82 80 82 159,600
2019/02/15 80 80 78 78 132,300
2019/02/14 82 82 79 79 109,600
2019/02/13 78 81 78 81 78,800
2019/02/12 76 80 76 80 112,800
2019/02/08 78 79 77 78 112,600
2019/02/07 81 81 79 80 175,400
2019/02/06 82 82 81 81 26,600
2019/02/05 82 82 80 81 77,500
2019/02/04 80 82 80 81 211,100
2019/02/01 80 81 80 80 150,400
2019/01/31 82 82 80 82 73,000
2019/01/30 81 83 80 80 184,000
2019/01/29 83 85 80 80 229,500
2019/01/28 83 84 81 83 253,100
2019/01/25 83 83 80 83 286,300
2019/01/24 84 84 82 83 145,200
2019/01/23 81 89 81 84 1,140,200
2019/01/22 80 83 80 81 141,200
2019/01/21 82 82 80 80 88,100
2019/01/18 82 82 80 81 119,500
2019/01/17 82 83 81 82 128,700
2019/01/16 83 83 81 82 97,100
2019/01/15 80 83 80 82 146,200
2019/01/11 78 81 78 79 161,600
2019/01/10 79 80 77 78 121,300
2019/01/09 82 82 79 79 157,100
2019/01/08 79 82 78 80 298,100
2019/01/07 79 80 77 80 199,400
2019/01/04 72 76 70 76 172,100

このページの先頭へ