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
2021/12/30 57 59 56 58 153,300
2021/12/29 55 57 55 56 40,400
2021/12/28 57 57 55 55 179,800
2021/12/27 57 58 56 56 172,600
2021/12/24 58 59 57 58 66,600
2021/12/23 57 59 57 59 198,400
2021/12/22 57 58 57 57 101,900
2021/12/21 59 59 57 57 145,900
2021/12/20 59 60 57 59 167,400
2021/12/17 59 60 58 60 35,400
2021/12/16 59 60 58 60 98,500
2021/12/15 59 60 58 58 110,800
2021/12/14 62 62 58 59 337,300
2021/12/13 64 64 61 62 177,500
2021/12/10 62 65 62 63 115,600
2021/12/09 64 66 63 64 576,200
2021/12/08 62 64 62 64 85,800
2021/12/07 62 63 61 63 48,600
2021/12/06 61 62 61 61 61,600
2021/12/03 61 62 60 61 69,600
2021/12/02 61 62 60 61 48,900
2021/12/01 61 63 61 62 68,900
2021/11/30 62 63 61 61 30,700
2021/11/29 61 63 61 63 61,900
2021/11/26 64 64 62 63 107,500
2021/11/25 63 64 63 63 71,900
2021/11/24 64 65 63 63 88,800
2021/11/22 64 65 63 64 59,800
2021/11/19 65 66 63 64 299,600
2021/11/18 66 67 65 65 60,100
2021/11/17 67 67 66 66 30,400
2021/11/16 66 68 66 67 121,900
2021/11/15 65 67 65 65 61,700
2021/11/12 65 67 65 65 145,500
2021/11/11 67 67 65 65 168,900
2021/11/10 68 74 65 67 2,557,600
2021/11/09 70 70 66 67 486,200
2021/11/08 66 70 65 70 652,200
2021/11/05 65 66 65 65 19,400
2021/11/04 65 66 64 65 23,300
2021/11/02 65 66 65 65 13,600
2021/11/01 65 66 65 65 6,600
2021/10/29 65 65 65 65 78,100
2021/10/28 65 66 64 65 20,900
2021/10/27 66 66 65 65 43,400
2021/10/26 66 67 65 67 26,800
2021/10/25 65 67 64 65 119,200
2021/10/22 66 66 64 64 19,600
2021/10/21 66 67 64 65 164,100
2021/10/20 66 68 65 65 122,100
2021/10/19 67 69 66 67 285,900
2021/10/18 66 68 66 67 74,100
2021/10/15 67 67 65 66 54,000
2021/10/14 66 68 66 66 129,700
2021/10/13 65 68 65 66 148,800
2021/10/12 67 67 65 65 15,700
2021/10/11 67 67 65 66 36,800
2021/10/08 63 67 63 66 160,000
2021/10/07 63 64 62 63 76,800
2021/10/06 65 65 62 63 262,100
2021/10/05 65 66 64 64 96,800
2021/10/04 68 68 66 67 60,200
2021/10/01 67 68 65 68 157,600
2021/09/30 66 69 66 67 512,900
2021/09/29 65 67 64 66 124,500
2021/09/28 66 68 64 65 339,000
2021/09/27 63 67 63 66 579,500
2021/09/24 62 71 62 63 3,136,800
2021/09/22 61 63 60 61 206,200
2021/09/21 61 62 60 60 86,000
2021/09/17 62 63 61 62 120,700
2021/09/16 63 63 61 62 128,400
2021/09/15 64 64 62 63 153,100
2021/09/14 64 65 63 64 34,200
2021/09/13 63 65 63 65 51,000
2021/09/10 64 65 63 64 188,100
2021/09/09 63 64 62 64 28,400
2021/09/08 64 64 62 63 39,300
2021/09/07 63 64 62 63 28,900
2021/09/06 63 64 62 64 33,000
2021/09/03 62 63 62 62 17,200
2021/09/02 63 63 62 62 155,100
2021/09/01 62 63 61 62 15,900
2021/08/31 62 63 61 62 27,600
2021/08/30 63 63 62 62 19,400
2021/08/27 62 63 61 63 31,600
2021/08/26 62 63 61 62 28,600
2021/08/25 62 63 61 63 17,800
2021/08/24 61 63 61 63 20,100
2021/08/23 61 62 60 62 25,900
2021/08/20 62 62 60 60 31,700
2021/08/19 61 63 61 61 12,800
2021/08/18 61 63 60 63 53,200
2021/08/17 63 64 60 61 127,500
2021/08/16 63 63 62 62 46,700
2021/08/13 63 64 62 63 12,200
2021/08/12 62 63 62 63 29,100
2021/08/11 62 63 62 63 19,800
2021/08/10 63 64 62 62 140,300
2021/08/06 63 64 62 64 85,600
2021/08/05 64 64 63 63 78,800
2021/08/04 63 64 63 63 22,900
2021/08/03 63 64 62 64 78,500
2021/08/02 65 65 63 63 166,500
2021/07/30 64 65 63 64 112,900
2021/07/29 64 64 63 64 30,000
2021/07/28 62 64 62 63 14,200
2021/07/27 63 64 63 64 73,400
2021/07/26 63 64 63 63 88,700
2021/07/21 64 64 63 63 49,200
2021/07/20 64 65 63 64 26,500
2021/07/19 65 65 64 64 44,500
2021/07/16 64 65 64 64 27,000
2021/07/15 65 66 64 64 48,600
2021/07/14 66 66 64 66 16,200
2021/07/13 65 66 65 66 54,800
2021/07/12 65 66 65 65 36,300
2021/07/09 65 65 64 65 85,800
2021/07/08 65 65 64 64 27,300
2021/07/07 65 66 64 65 50,000
2021/07/06 66 66 65 65 32,500
2021/07/05 65 66 65 65 21,700
2021/07/02 66 66 65 65 5,300
2021/07/01 66 66 65 66 13,800
2021/06/30 66 66 65 65 44,300
2021/06/29 65 66 65 65 14,400
2021/06/28 64 66 64 66 42,300
2021/06/25 65 66 64 65 27,300
2021/06/24 65 65 64 65 117,300
2021/06/23 65 65 64 65 51,600
2021/06/22 66 66 64 65 163,300
2021/06/21 66 67 65 65 155,400
2021/06/18 67 68 67 67 15,800
2021/06/17 67 68 66 68 87,900
2021/06/16 68 68 67 68 21,300
2021/06/15 68 68 67 67 28,700
2021/06/14 69 69 67 68 21,800
2021/06/11 69 69 67 69 33,000
2021/06/10 68 69 67 69 65,000
2021/06/09 68 68 66 67 122,300
2021/06/08 68 69 67 68 170,300
2021/06/07 66 69 65 68 347,400
2021/06/04 65 66 65 66 38,800
2021/06/03 66 66 65 66 11,300
2021/06/02 67 67 65 66 32,100
2021/06/01 66 67 65 66 51,400
2021/05/31 67 67 66 66 24,100
2021/05/28 66 67 65 66 18,000
2021/05/27 66 66 65 66 57,200
2021/05/26 66 67 65 66 56,500
2021/05/25 66 66 65 66 18,000
2021/05/24 66 66 65 66 39,200
2021/05/21 66 66 65 66 19,700
2021/05/20 64 66 64 65 34,900
2021/05/19 64 65 63 65 36,400
2021/05/18 65 65 63 64 20,700
2021/05/17 65 65 63 64 75,100
2021/05/14 63 65 63 65 71,600
2021/05/13 63 64 62 63 133,000
2021/05/12 66 66 63 64 165,600
2021/05/11 66 66 65 66 83,000
2021/05/10 67 67 66 66 28,300
2021/05/07 67 67 66 67 41,900
2021/05/06 66 67 65 66 135,200
2021/04/30 66 66 64 65 192,800
2021/04/28 67 68 65 66 389,600
2021/04/27 67 68 67 67 19,700
2021/04/26 68 68 67 67 17,000
2021/04/23 69 69 67 67 42,000
2021/04/22 68 70 67 69 61,100
2021/04/21 67 68 67 67 24,200
2021/04/20 67 69 67 67 62,900
2021/04/19 67 69 67 67 117,100
2021/04/16 68 69 67 67 51,800
2021/04/15 69 69 67 68 333,700
2021/04/14 73 73 68 70 786,000
2021/04/13 73 73 72 73 6,100
2021/04/12 73 73 72 72 14,500
2021/04/09 72 73 71 72 22,400
2021/04/08 74 74 70 72 242,000
2021/04/07 73 74 73 73 96,000
2021/04/06 74 76 73 74 155,200
2021/04/05 73 75 73 75 55,000
2021/04/02 75 75 73 75 78,100
2021/04/01 74 75 74 75 31,100
2021/03/31 73 75 73 74 45,900
2021/03/30 73 75 73 73 145,400
2021/03/29 75 75 73 74 125,900
2021/03/26 74 75 73 74 113,400
2021/03/25 73 74 73 74 31,300
2021/03/24 75 75 73 73 129,200
2021/03/23 76 76 74 76 122,200
2021/03/22 74 76 74 75 114,700
2021/03/19 73 75 73 74 67,600
2021/03/18 74 75 73 74 126,900
2021/03/17 73 74 72 73 34,700
2021/03/16 73 75 73 74 126,300
2021/03/15 73 75 73 74 72,300
2021/03/12 74 74 72 74 88,600
2021/03/11 73 76 73 74 265,500
2021/03/10 72 75 71 73 241,500
2021/03/09 70 72 70 72 68,100
2021/03/08 73 73 69 70 399,200
2021/03/05 72 73 70 72 208,100
2021/03/04 73 74 71 73 152,200
2021/03/03 73 75 73 73 247,400
2021/03/02 74 74 72 73 141,200
2021/03/01 73 75 72 74 221,600
2021/02/26 73 74 71 73 315,300
2021/02/25 73 75 72 72 351,800
2021/02/24 72 73 71 71 229,000
2021/02/22 70 72 70 71 136,100
2021/02/19 70 71 69 70 146,400
2021/02/18 73 74 70 71 449,600
2021/02/17 71 73 71 72 323,300
2021/02/16 70 72 70 71 104,100
2021/02/15 72 73 70 70 258,600
2021/02/12 71 72 70 71 120,000
2021/02/10 70 72 69 70 152,700
2021/02/09 70 72 68 70 489,600
2021/02/08 72 74 68 69 379,400
2021/02/05 73 75 71 71 521,300
2021/02/04 72 73 71 72 134,200
2021/02/03 71 74 70 72 311,900
2021/02/02 69 71 69 71 132,000
2021/02/01 68 70 68 70 128,200
2021/01/29 71 72 67 68 592,300
2021/01/28 72 72 70 71 275,100
2021/01/27 71 74 71 73 231,800
2021/01/26 70 71 70 71 107,700
2021/01/25 70 71 69 71 92,200
2021/01/22 70 71 70 70 49,500
2021/01/21 71 72 70 71 169,400
2021/01/20 71 72 70 70 118,500
2021/01/19 71 71 69 71 459,200
2021/01/18 70 81 69 70 2,923,700
2021/01/15 71 72 68 70 457,700
2021/01/14 70 73 69 71 471,700
2021/01/13 69 70 67 70 133,500
2021/01/12 67 72 66 69 1,025,600
2021/01/08 66 67 66 66 37,700
2021/01/07 67 68 66 66 147,300
2021/01/06 65 67 65 67 313,200
2021/01/05 65 66 65 66 25,600
2021/01/04 65 66 65 65 45,300

このページの先頭へ