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
2022/12/30 56 56 54 54 85,300
2022/12/29 54 55 53 55 139,900
2022/12/28 53 56 53 53 531,100
2022/12/27 54 54 52 52 567,600
2022/12/26 55 56 53 54 344,300
2022/12/23 57 58 55 55 439,500
2022/12/22 55 60 55 58 1,107,000
2022/12/21 54 56 54 55 344,200
2022/12/20 57 58 54 54 674,000
2022/12/19 59 59 56 57 849,400
2022/12/16 60 62 58 59 909,700
2022/12/15 65 66 60 60 1,971,800
2022/12/14 68 75 63 66 6,703,400
2022/12/13 68 81 63 63 17,164,000
2022/12/12 55 72 55 59 6,368,900
2022/12/09 53 56 53 54 196,700
2022/12/08 56 56 53 53 107,700
2022/12/07 54 56 54 55 145,300
2022/12/06 52 55 52 53 175,000
2022/12/05 53 54 52 52 35,700
2022/12/02 53 54 52 53 104,500
2022/12/01 54 54 53 53 49,200
2022/11/30 55 55 53 53 166,700
2022/11/29 54 56 53 55 112,100
2022/11/28 52 55 52 55 401,400
2022/11/25 52 52 51 52 185,400
2022/11/24 51 52 51 51 14,000
2022/11/22 51 51 50 51 62,700
2022/11/21 51 51 50 51 43,100
2022/11/18 50 52 50 52 43,200
2022/11/17 51 52 51 51 3,700
2022/11/16 51 52 51 52 32,000
2022/11/15 51 52 51 51 7,300
2022/11/14 51 52 51 52 82,900
2022/11/11 52 52 50 50 318,000
2022/11/10 54 54 52 52 74,800
2022/11/09 53 54 52 54 121,700
2022/11/08 52 52 52 52 75,300
2022/11/07 53 53 52 53 45,200
2022/11/04 52 54 52 52 136,100
2022/11/02 52 53 52 52 1,100
2022/11/01 53 53 52 52 12,100
2022/10/31 52 52 52 52 6,800
2022/10/28 52 53 52 53 6,200
2022/10/27 52 52 52 52 33,400
2022/10/26 53 53 52 52 19,700
2022/10/25 53 53 51 53 56,800
2022/10/24 53 53 51 52 61,500
2022/10/21 52 52 51 52 57,400
2022/10/20 53 53 52 53 11,400
2022/10/19 52 53 52 52 8,100
2022/10/18 53 53 52 53 47,300
2022/10/17 52 53 52 52 31,900
2022/10/14 52 53 51 53 23,900
2022/10/13 53 53 51 52 53,500
2022/10/12 52 53 51 53 107,600
2022/10/11 52 52 51 52 40,600
2022/10/07 50 53 50 52 291,800
2022/10/06 50 51 50 50 2,100
2022/10/05 50 51 50 50 14,100
2022/10/04 50 51 50 50 10,400
2022/10/03 50 50 49 50 18,100
2022/09/30 50 51 49 50 53,300
2022/09/29 51 51 49 50 179,600
2022/09/28 51 52 50 50 29,000
2022/09/27 51 52 51 51 47,300
2022/09/26 52 52 49 51 442,600
2022/09/22 50 54 50 53 305,400
2022/09/21 52 52 50 51 130,000
2022/09/20 51 53 51 51 65,400
2022/09/16 52 53 51 53 155,400
2022/09/15 52 54 50 51 420,600
2022/09/14 51 51 50 50 3,100
2022/09/13 51 52 51 51 7,500
2022/09/12 51 51 51 51 55,000
2022/09/09 50 51 50 50 24,400
2022/09/08 51 51 50 50 2,900
2022/09/07 51 51 50 50 43,000
2022/09/06 52 52 51 51 14,100
2022/09/05 51 52 50 51 34,000
2022/09/02 50 51 50 51 12,300
2022/09/01 52 52 50 51 87,200
2022/08/31 50 52 50 52 43,300
2022/08/30 51 51 50 50 56,300
2022/08/29 50 51 50 50 11,200
2022/08/26 50 51 50 50 16,600
2022/08/25 51 51 50 50 20,800
2022/08/24 50 51 50 51 5,600
2022/08/23 50 51 50 50 6,200
2022/08/22 50 51 50 50 13,600
2022/08/19 51 51 50 51 5,000
2022/08/18 51 51 50 50 8,000
2022/08/17 51 51 50 50 32,700
2022/08/16 51 51 50 50 10,800
2022/08/15 51 51 50 51 27,000
2022/08/12 51 51 50 50 47,600
2022/08/10 51 51 50 51 93,200
2022/08/09 51 52 50 51 190,100
2022/08/08 51 52 51 51 43,400
2022/08/05 52 52 51 51 11,700
2022/08/04 51 52 51 51 30,000
2022/08/03 51 52 51 51 13,000
2022/08/02 53 53 51 52 99,300
2022/08/01 52 53 52 53 37,700
2022/07/29 53 53 52 53 8,700
2022/07/28 53 53 52 52 8,700
2022/07/27 53 53 51 52 17,400
2022/07/26 53 53 52 52 14,200
2022/07/25 52 54 52 52 207,500
2022/07/22 52 52 51 52 12,500
2022/07/21 52 52 51 51 38,200
2022/07/20 52 52 51 52 4,200
2022/07/19 51 52 50 51 79,500
2022/07/15 51 52 50 51 31,300
2022/07/14 51 52 51 52 3,600
2022/07/13 52 52 51 51 25,600
2022/07/12 51 51 50 51 8,300
2022/07/11 50 51 50 51 59,500
2022/07/08 51 52 50 50 115,500
2022/07/07 52 52 51 51 30,400
2022/07/06 51 52 51 51 19,400
2022/07/05 51 52 51 51 18,800
2022/07/04 51 52 51 52 13,100
2022/07/01 51 52 50 52 76,100
2022/06/30 52 52 51 52 27,500
2022/06/29 51 53 51 52 74,500
2022/06/28 51 52 50 51 25,600
2022/06/27 51 52 50 51 29,700
2022/06/24 51 52 51 52 32,600
2022/06/23 51 51 50 51 17,600
2022/06/22 50 51 50 51 75,700
2022/06/21 50 51 50 50 31,500
2022/06/20 50 51 49 49 212,500
2022/06/17 51 51 50 51 83,600
2022/06/16 51 52 50 52 26,900
2022/06/15 52 52 50 51 45,700
2022/06/14 51 52 51 51 49,000
2022/06/13 51 52 51 51 9,600
2022/06/10 52 53 51 52 35,800
2022/06/09 52 53 51 52 95,900
2022/06/08 53 53 52 53 18,800
2022/06/07 52 53 51 52 153,100
2022/06/06 50 52 50 52 56,000
2022/06/03 50 51 50 50 23,400
2022/06/02 51 51 50 50 27,700
2022/06/01 51 52 50 51 50,100
2022/05/31 51 51 50 51 9,500
2022/05/30 52 52 50 50 41,000
2022/05/27 51 52 51 52 6,700
2022/05/26 51 52 51 51 5,700
2022/05/25 52 52 50 51 18,900
2022/05/24 51 52 51 51 47,700
2022/05/23 50 51 50 51 25,700
2022/05/20 52 52 51 51 27,000
2022/05/19 50 51 50 51 19,700
2022/05/18 50 52 50 52 13,500
2022/05/17 50 51 50 50 8,000
2022/05/16 50 51 50 50 29,000
2022/05/13 50 52 50 50 98,300
2022/05/12 51 52 50 51 50,100
2022/05/11 51 51 50 50 88,600
2022/05/10 51 52 51 52 15,100
2022/05/09 51 52 50 52 133,000
2022/05/06 51 52 51 51 13,800
2022/05/02 51 52 51 52 14,700
2022/04/28 52 52 51 51 47,400
2022/04/27 51 51 50 51 111,900
2022/04/26 52 52 51 52 48,800
2022/04/25 51 52 51 52 15,700
2022/04/22 52 52 51 51 30,800
2022/04/21 53 53 52 52 4,900
2022/04/20 53 53 52 53 2,700
2022/04/19 52 52 51 52 44,200
2022/04/18 52 53 52 53 5,700
2022/04/15 53 53 52 52 5,800
2022/04/14 52 53 51 52 50,600
2022/04/13 51 53 51 53 26,400
2022/04/12 51 52 51 51 12,700
2022/04/11 52 52 51 51 26,100
2022/04/08 52 53 51 52 71,700
2022/04/07 53 53 52 52 13,100
2022/04/06 52 54 52 53 58,300
2022/04/05 53 53 52 53 23,500
2022/04/04 53 53 52 53 45,900
2022/04/01 52 53 52 52 21,600
2022/03/31 52 53 52 53 54,900
2022/03/30 52 53 52 52 53,100
2022/03/29 52 54 52 54 129,400
2022/03/28 53 53 52 52 54,100
2022/03/25 53 54 52 54 76,100
2022/03/24 52 53 52 53 30,900
2022/03/23 53 53 52 53 27,200
2022/03/22 53 53 52 53 36,700
2022/03/18 53 53 52 53 21,600
2022/03/17 53 53 52 53 49,600
2022/03/16 51 53 51 53 47,400
2022/03/15 50 52 50 51 67,900
2022/03/14 51 51 50 50 23,100
2022/03/11 51 51 50 51 22,900
2022/03/10 49 51 49 51 33,800
2022/03/09 50 51 50 50 20,100
2022/03/08 49 51 49 50 24,100
2022/03/07 50 51 49 51 43,100
2022/03/04 53 53 50 51 118,900
2022/03/03 50 53 50 53 238,400
2022/03/02 50 51 49 50 39,500
2022/03/01 49 51 49 51 45,000
2022/02/28 48 50 48 49 43,000
2022/02/25 48 49 48 48 32,600
2022/02/24 49 49 47 48 82,200
2022/02/22 49 49 48 49 56,100
2022/02/21 49 50 48 50 17,400
2022/02/18 49 49 48 49 20,500
2022/02/17 50 50 49 49 10,400
2022/02/16 49 50 48 50 21,700
2022/02/15 49 50 48 48 75,000
2022/02/14 50 50 49 49 40,200
2022/02/10 50 51 50 50 120,200
2022/02/09 50 51 49 50 44,100
2022/02/08 50 51 49 51 37,500
2022/02/07 50 51 49 50 54,900
2022/02/04 49 51 49 51 56,700
2022/02/03 51 51 49 50 22,600
2022/02/02 49 51 49 51 43,200
2022/02/01 47 49 47 49 64,300
2022/01/31 49 49 47 48 93,900
2022/01/28 48 49 48 48 61,500
2022/01/27 50 51 48 48 97,100
2022/01/26 51 51 50 51 33,400
2022/01/25 51 52 49 50 112,600
2022/01/24 50 51 50 50 35,100
2022/01/21 50 51 50 50 79,700
2022/01/20 51 52 51 51 93,500
2022/01/19 51 52 51 51 177,000
2022/01/18 51 53 51 52 130,500
2022/01/17 52 53 52 52 99,600
2022/01/14 53 54 52 52 97,500
2022/01/13 53 54 53 53 54,000
2022/01/12 53 54 52 53 404,600
2022/01/11 59 63 52 52 3,920,800
2022/01/07 55 55 54 55 265,500
2022/01/06 57 58 54 54 584,300
2022/01/05 59 59 57 57 56,600
2022/01/04 58 59 58 59 48,000

このページの先頭へ