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 |