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 |