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
2020/12/30 65 67 64 66 231,100
2020/12/29 64 65 63 65 153,200
2020/12/28 64 65 62 64 434,100
2020/12/25 65 66 64 64 303,800
2020/12/24 65 66 63 65 447,900
2020/12/23 67 67 64 65 621,600
2020/12/22 72 73 67 67 2,093,300
2020/12/21 69 86 69 75 8,944,700
2020/12/18 64 65 64 64 81,600
2020/12/17 65 66 64 65 40,400
2020/12/16 65 66 65 65 35,600
2020/12/15 65 66 64 66 32,800
2020/12/14 66 66 64 64 115,600
2020/12/11 65 66 65 65 40,700
2020/12/10 66 66 65 65 33,800
2020/12/09 65 66 65 65 64,000
2020/12/08 66 67 65 66 36,400
2020/12/07 66 68 66 66 110,800
2020/12/04 66 67 66 66 60,400
2020/12/03 67 68 66 67 41,900
2020/12/02 67 68 66 66 76,000
2020/12/01 67 68 66 66 62,300
2020/11/30 67 68 66 66 136,300
2020/11/27 65 67 65 66 439,900
2020/11/26 71 72 68 68 120,100
2020/11/25 72 72 70 72 28,700
2020/11/24 70 71 69 70 35,400
2020/11/20 68 70 68 69 19,700
2020/11/19 69 70 68 69 32,300
2020/11/18 69 70 68 69 52,600
2020/11/17 72 72 69 69 109,200
2020/11/16 72 73 71 71 70,700
2020/11/13 72 74 72 73 76,400
2020/11/12 76 77 72 73 308,900
2020/11/11 75 76 72 76 132,400
2020/11/10 73 75 72 75 176,600
2020/11/09 73 74 72 72 150,900
2020/11/06 72 73 71 72 141,000
2020/11/05 71 73 70 72 45,500
2020/11/04 72 73 71 71 91,800
2020/11/02 71 72 67 72 230,100
2020/10/30 71 72 69 70 104,000
2020/10/29 69 72 68 72 241,000
2020/10/28 67 71 67 71 166,400
2020/10/27 66 69 65 68 128,300
2020/10/26 68 69 65 66 175,600
2020/10/23 67 69 66 67 201,300
2020/10/22 65 68 65 68 274,400
2020/10/21 64 67 64 66 192,100
2020/10/20 65 66 64 65 31,700
2020/10/19 65 66 64 64 35,500
2020/10/16 65 65 64 64 23,700
2020/10/15 66 66 64 65 159,100
2020/10/14 66 67 65 66 125,900
2020/10/13 64 66 64 65 56,900
2020/10/12 66 66 64 64 152,800
2020/10/09 67 67 65 66 32,700
2020/10/08 66 67 66 66 5,100
2020/10/07 67 67 66 66 18,100
2020/10/06 66 67 65 66 30,600
2020/10/05 66 67 65 65 36,500
2020/10/02 67 67 65 66 57,100
2020/09/30 68 69 66 67 201,500
2020/09/29 67 69 65 69 182,500
2020/09/28 65 66 65 66 33,400
2020/09/25 66 66 65 66 42,400
2020/09/24 66 66 65 66 8,200
2020/09/23 65 67 65 66 41,000
2020/09/18 66 67 65 65 31,500
2020/09/17 66 67 64 67 125,700
2020/09/16 66 66 65 66 92,700
2020/09/15 65 66 65 65 58,900
2020/09/14 66 66 65 66 31,600
2020/09/11 66 66 64 65 33,400
2020/09/10 64 66 64 66 116,900
2020/09/09 63 64 63 64 32,800
2020/09/08 63 64 63 64 23,000
2020/09/07 64 64 63 64 10,700
2020/09/04 64 64 62 64 194,700
2020/09/03 65 66 64 64 85,900
2020/09/02 65 66 65 65 15,300
2020/09/01 65 66 65 65 14,200
2020/08/31 65 66 64 65 63,500
2020/08/28 66 67 64 65 169,700
2020/08/27 68 68 66 66 100,000
2020/08/26 67 68 66 68 44,600
2020/08/25 66 68 66 67 40,700
2020/08/24 66 68 65 66 116,000
2020/08/21 65 66 64 66 94,500
2020/08/20 65 65 63 64 102,500
2020/08/19 64 66 63 65 250,000
2020/08/18 63 64 62 63 23,500
2020/08/17 63 64 62 63 27,000
2020/08/14 64 64 63 63 54,600
2020/08/13 65 65 63 64 51,500
2020/08/12 64 64 63 64 30,400
2020/08/11 64 65 63 64 68,500
2020/08/07 63 64 62 63 20,500
2020/08/06 64 65 63 64 69,500
2020/08/05 64 64 63 63 29,200
2020/08/04 63 64 62 63 60,400
2020/08/03 61 63 61 62 69,400
2020/07/31 64 64 60 61 192,700
2020/07/30 65 67 64 65 86,600
2020/07/29 65 72 64 66 1,060,700
2020/07/28 67 67 65 66 53,200
2020/07/27 67 67 66 66 28,500
2020/07/22 67 68 66 67 53,800
2020/07/21 66 68 66 67 23,900
2020/07/20 66 68 66 68 21,900
2020/07/17 69 69 66 67 182,300
2020/07/16 70 70 69 69 62,600
2020/07/15 70 71 69 69 78,100
2020/07/14 70 72 69 69 71,000
2020/07/13 71 71 69 70 75,500
2020/07/10 71 72 70 70 79,300
2020/07/09 73 73 72 72 54,300
2020/07/08 71 73 71 73 77,300
2020/07/07 71 73 71 71 100,000
2020/07/06 71 72 70 71 64,000
2020/07/03 70 71 69 71 70,100
2020/07/02 74 74 69 69 206,300
2020/07/01 72 74 69 74 290,900
2020/06/30 72 73 72 72 87,500
2020/06/29 74 74 71 71 264,600
2020/06/26 79 79 75 76 178,800
2020/06/25 78 79 77 77 103,900
2020/06/24 77 80 77 80 170,000
2020/06/23 79 79 76 77 187,900
2020/06/22 80 81 77 78 378,300
2020/06/19 74 79 74 78 448,800
2020/06/18 72 76 72 74 263,100
2020/06/17 71 71 70 71 88,200
2020/06/16 69 71 69 70 91,600
2020/06/15 72 73 68 68 121,700
2020/06/12 70 72 68 72 228,500
2020/06/11 76 77 72 72 529,100
2020/06/10 74 78 74 76 253,700
2020/06/09 76 78 72 75 566,000
2020/06/08 76 79 73 76 670,900
2020/06/05 75 77 72 75 494,400
2020/06/04 74 77 71 76 1,135,900
2020/06/03 72 87 70 72 2,827,900
2020/06/02 68 71 66 70 292,800
2020/06/01 67 70 66 67 295,000
2020/05/29 68 69 65 67 189,500
2020/05/28 69 70 66 67 441,400
2020/05/27 68 71 66 67 757,300
2020/05/26 64 66 63 66 487,700
2020/05/25 62 64 61 63 297,800
2020/05/22 61 62 60 61 80,300
2020/05/21 62 63 60 61 126,500
2020/05/20 61 63 61 61 70,200
2020/05/19 63 64 61 61 101,500
2020/05/18 63 64 62 62 49,700
2020/05/15 65 65 63 63 90,600
2020/05/14 64 66 63 63 143,200
2020/05/13 63 65 63 65 114,100
2020/05/12 64 64 62 63 103,200
2020/05/11 62 64 62 64 84,100
2020/05/08 61 62 61 61 39,100
2020/05/07 60 62 59 61 253,900
2020/05/01 63 63 62 62 30,900
2020/04/30 64 64 62 63 184,400
2020/04/28 64 64 62 63 93,400
2020/04/27 63 64 62 63 53,200
2020/04/24 66 67 61 62 366,000
2020/04/23 65 69 64 65 152,000
2020/04/22 63 69 63 63 247,800
2020/04/21 67 67 64 64 171,600
2020/04/20 68 72 66 67 467,600
2020/04/17 63 77 63 69 2,866,300
2020/04/16 65 66 61 62 1,240,100
2020/04/15 54 79 54 68 4,789,700
2020/04/14 53 55 52 53 159,400
2020/04/13 54 54 52 52 135,000
2020/04/10 53 54 52 54 55,500
2020/04/09 54 54 52 53 105,700
2020/04/08 51 53 50 51 126,600
2020/04/07 50 52 49 52 149,300
2020/04/06 49 49 48 49 122,700
2020/04/03 50 51 48 49 105,700
2020/04/02 50 51 49 50 64,700
2020/04/01 52 53 50 50 131,100
2020/03/31 53 54 52 53 96,000
2020/03/30 53 54 52 52 129,600
2020/03/27 57 58 55 57 167,000
2020/03/26 58 58 55 56 132,700
2020/03/25 56 60 55 59 236,100
2020/03/24 52 55 52 55 261,500
2020/03/23 52 52 50 51 97,100
2020/03/19 52 54 51 53 79,400
2020/03/18 51 56 51 53 148,400
2020/03/17 47 52 47 51 119,900
2020/03/16 51 53 50 50 168,200
2020/03/13 50 51 47 49 375,100
2020/03/12 53 56 53 54 392,800
2020/03/11 63 63 54 54 310,200
2020/03/10 55 62 54 62 356,300
2020/03/09 63 64 60 62 261,100
2020/03/06 70 70 66 67 108,300
2020/03/05 70 72 70 70 123,800
2020/03/04 66 70 65 70 137,600
2020/03/03 71 72 66 68 233,200
2020/03/02 68 72 66 69 293,600
2020/02/28 67 68 63 63 429,800
2020/02/27 77 79 69 72 324,300
2020/02/26 77 79 76 77 185,800
2020/02/25 78 80 77 79 190,200
2020/02/21 82 83 81 83 54,200
2020/02/20 84 84 81 81 108,200
2020/02/19 82 83 79 83 180,600
2020/02/18 84 84 80 81 142,800
2020/02/17 86 86 84 84 146,000
2020/02/14 88 89 87 87 62,400
2020/02/13 89 89 87 88 196,200
2020/02/12 89 91 88 90 128,800
2020/02/10 88 89 88 88 78,100
2020/02/07 90 91 88 88 201,900
2020/02/06 89 91 89 90 54,700
2020/02/05 89 90 88 89 51,100
2020/02/04 88 90 88 88 61,000
2020/02/03 88 89 87 89 188,400
2020/01/31 90 91 89 90 103,700
2020/01/30 92 92 90 90 132,000
2020/01/29 92 93 91 92 67,500
2020/01/28 90 92 90 92 67,700
2020/01/27 94 94 90 92 406,500
2020/01/24 95 96 94 95 116,800
2020/01/23 96 96 94 95 129,100
2020/01/22 97 97 95 96 66,500
2020/01/21 94 97 94 97 235,900
2020/01/20 94 95 93 93 121,700
2020/01/17 93 95 92 93 120,500
2020/01/16 94 95 92 93 78,500
2020/01/15 91 96 91 94 421,200
2020/01/14 91 92 91 91 50,500
2020/01/10 90 92 90 91 220,700
2020/01/09 91 92 90 91 58,300
2020/01/08 92 92 90 91 95,300
2020/01/07 91 93 90 92 87,500
2020/01/06 91 91 90 90 76,500

このページの先頭へ