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 |