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 |
---|---|---|---|---|---|
2023/12/29 | 47 | 48 | 47 | 48 | 61,400 |
2023/12/28 | 48 | 48 | 47 | 48 | 97,100 |
2023/12/27 | 48 | 49 | 48 | 48 | 177,400 |
2023/12/26 | 49 | 49 | 48 | 48 | 136,800 |
2023/12/25 | 49 | 50 | 49 | 49 | 91,500 |
2023/12/22 | 49 | 50 | 49 | 49 | 48,900 |
2023/12/21 | 50 | 50 | 49 | 49 | 84,700 |
2023/12/20 | 48 | 50 | 48 | 50 | 92,600 |
2023/12/19 | 48 | 49 | 48 | 48 | 111,100 |
2023/12/18 | 48 | 49 | 48 | 49 | 63,800 |
2023/12/15 | 48 | 49 | 48 | 48 | 78,800 |
2023/12/14 | 49 | 49 | 48 | 48 | 74,600 |
2023/12/13 | 51 | 51 | 48 | 49 | 353,500 |
2023/12/12 | 50 | 51 | 50 | 50 | 19,900 |
2023/12/11 | 50 | 51 | 50 | 51 | 42,700 |
2023/12/08 | 50 | 51 | 50 | 50 | 103,300 |
2023/12/07 | 51 | 51 | 50 | 50 | 106,800 |
2023/12/06 | 50 | 53 | 50 | 52 | 344,300 |
2023/12/05 | 50 | 51 | 50 | 50 | 25,000 |
2023/12/04 | 50 | 51 | 50 | 50 | 34,800 |
2023/12/01 | 51 | 51 | 50 | 50 | 37,600 |
2023/11/30 | 50 | 51 | 50 | 51 | 31,600 |
2023/11/29 | 50 | 51 | 50 | 50 | 61,800 |
2023/11/28 | 50 | 51 | 50 | 50 | 31,600 |
2023/11/27 | 51 | 51 | 50 | 50 | 11,700 |
2023/11/24 | 51 | 51 | 50 | 51 | 17,000 |
2023/11/22 | 51 | 51 | 50 | 51 | 29,000 |
2023/11/21 | 50 | 51 | 50 | 50 | 14,000 |
2023/11/20 | 50 | 51 | 50 | 50 | 20,300 |
2023/11/17 | 50 | 51 | 50 | 51 | 16,300 |
2023/11/16 | 50 | 50 | 50 | 50 | 9,800 |
2023/11/15 | 50 | 50 | 50 | 50 | 19,600 |
2023/11/14 | 51 | 51 | 50 | 50 | 46,500 |
2023/11/13 | 50 | 51 | 50 | 50 | 79,000 |
2023/11/10 | 51 | 51 | 50 | 50 | 7,400 |
2023/11/09 | 52 | 52 | 50 | 50 | 69,200 |
2023/11/08 | 51 | 52 | 50 | 52 | 88,700 |
2023/11/07 | 50 | 51 | 50 | 50 | 27,500 |
2023/11/06 | 50 | 51 | 50 | 50 | 24,700 |
2023/11/02 | 50 | 51 | 50 | 50 | 8,600 |
2023/11/01 | 50 | 51 | 50 | 50 | 7,800 |
2023/10/31 | 50 | 51 | 50 | 50 | 43,700 |
2023/10/30 | 50 | 50 | 50 | 50 | 38,200 |
2023/10/27 | 51 | 51 | 50 | 50 | 17,100 |
2023/10/26 | 50 | 51 | 50 | 50 | 10,500 |
2023/10/25 | 51 | 51 | 50 | 50 | 25,800 |
2023/10/24 | 51 | 51 | 50 | 50 | 107,900 |
2023/10/23 | 51 | 52 | 51 | 51 | 108,000 |
2023/10/20 | 50 | 51 | 50 | 50 | 38,900 |
2023/10/19 | 50 | 51 | 50 | 50 | 36,700 |
2023/10/18 | 51 | 51 | 51 | 51 | 2,300 |
2023/10/17 | 50 | 51 | 50 | 51 | 43,500 |
2023/10/16 | 50 | 51 | 50 | 50 | 14,700 |
2023/10/13 | 50 | 51 | 50 | 51 | 9,300 |
2023/10/12 | 51 | 51 | 50 | 50 | 11,500 |
2023/10/11 | 50 | 51 | 50 | 51 | 39,400 |
2023/10/10 | 51 | 51 | 50 | 50 | 18,200 |
2023/10/06 | 51 | 51 | 50 | 50 | 73,900 |
2023/10/05 | 51 | 51 | 50 | 50 | 7,200 |
2023/10/04 | 51 | 51 | 50 | 50 | 286,900 |
2023/10/03 | 52 | 53 | 51 | 51 | 49,600 |
2023/10/02 | 54 | 54 | 52 | 52 | 129,600 |
2023/09/29 | 53 | 55 | 53 | 53 | 174,500 |
2023/09/28 | 51 | 56 | 51 | 55 | 245,900 |
2023/09/27 | 51 | 51 | 51 | 51 | 24,600 |
2023/09/26 | 50 | 52 | 50 | 52 | 105,900 |
2023/09/25 | 51 | 51 | 51 | 51 | 20,600 |
2023/09/22 | 50 | 51 | 50 | 50 | 97,900 |
2023/09/21 | 50 | 51 | 50 | 50 | 106,300 |
2023/09/20 | 50 | 51 | 50 | 50 | 22,000 |
2023/09/19 | 51 | 51 | 50 | 50 | 36,200 |
2023/09/15 | 51 | 52 | 50 | 51 | 152,400 |
2023/09/14 | 51 | 52 | 51 | 52 | 38,500 |
2023/09/13 | 51 | 52 | 51 | 51 | 37,100 |
2023/09/12 | 51 | 52 | 51 | 51 | 56,900 |
2023/09/11 | 53 | 53 | 50 | 51 | 255,700 |
2023/09/08 | 52 | 53 | 52 | 53 | 52,900 |
2023/09/07 | 52 | 53 | 52 | 52 | 76,800 |
2023/09/06 | 53 | 53 | 52 | 52 | 65,500 |
2023/09/05 | 52 | 53 | 52 | 52 | 5,300 |
2023/09/04 | 52 | 53 | 52 | 52 | 31,900 |
2023/09/01 | 52 | 53 | 51 | 53 | 149,700 |
2023/08/31 | 52 | 52 | 51 | 51 | 85,800 |
2023/08/30 | 52 | 53 | 52 | 53 | 28,500 |
2023/08/29 | 52 | 53 | 51 | 53 | 124,200 |
2023/08/28 | 52 | 53 | 51 | 52 | 150,100 |
2023/08/25 | 52 | 53 | 52 | 52 | 48,900 |
2023/08/24 | 53 | 53 | 52 | 52 | 13,600 |
2023/08/23 | 52 | 53 | 52 | 52 | 26,400 |
2023/08/22 | 53 | 53 | 52 | 52 | 139,000 |
2023/08/21 | 53 | 54 | 53 | 53 | 33,200 |
2023/08/18 | 54 | 54 | 53 | 53 | 55,300 |
2023/08/17 | 54 | 54 | 53 | 54 | 45,000 |
2023/08/16 | 54 | 54 | 53 | 54 | 12,000 |
2023/08/15 | 53 | 54 | 53 | 53 | 51,400 |
2023/08/14 | 54 | 54 | 52 | 53 | 354,700 |
2023/08/10 | 54 | 56 | 54 | 55 | 183,800 |
2023/08/09 | 55 | 56 | 54 | 55 | 84,700 |
2023/08/08 | 55 | 56 | 54 | 55 | 112,500 |
2023/08/07 | 54 | 55 | 54 | 54 | 33,400 |
2023/08/04 | 54 | 55 | 54 | 55 | 38,100 |
2023/08/03 | 55 | 56 | 55 | 55 | 85,000 |
2023/08/02 | 56 | 56 | 55 | 56 | 33,100 |
2023/08/01 | 56 | 56 | 55 | 56 | 39,400 |
2023/07/31 | 55 | 56 | 54 | 56 | 116,900 |
2023/07/28 | 55 | 56 | 55 | 55 | 224,100 |
2023/07/27 | 56 | 57 | 55 | 55 | 122,900 |
2023/07/26 | 56 | 57 | 56 | 57 | 57,200 |
2023/07/25 | 56 | 57 | 55 | 56 | 47,300 |
2023/07/24 | 55 | 56 | 55 | 55 | 25,900 |
2023/07/21 | 56 | 56 | 55 | 55 | 13,700 |
2023/07/20 | 56 | 57 | 55 | 56 | 68,600 |
2023/07/19 | 56 | 56 | 55 | 56 | 262,200 |
2023/07/18 | 56 | 58 | 55 | 57 | 235,100 |
2023/07/14 | 56 | 57 | 55 | 56 | 96,500 |
2023/07/13 | 57 | 57 | 55 | 55 | 154,900 |
2023/07/12 | 55 | 57 | 55 | 57 | 105,700 |
2023/07/11 | 56 | 56 | 55 | 56 | 106,500 |
2023/07/10 | 55 | 56 | 55 | 56 | 58,000 |
2023/07/07 | 55 | 56 | 55 | 56 | 12,500 |
2023/07/06 | 55 | 56 | 55 | 56 | 26,700 |
2023/07/05 | 55 | 56 | 55 | 56 | 12,900 |
2023/07/04 | 55 | 56 | 55 | 55 | 24,100 |
2023/07/03 | 56 | 56 | 55 | 55 | 58,800 |
2023/06/30 | 55 | 56 | 55 | 56 | 9,800 |
2023/06/29 | 55 | 56 | 55 | 56 | 57,800 |
2023/06/28 | 55 | 56 | 54 | 54 | 47,400 |
2023/06/27 | 55 | 56 | 54 | 55 | 43,500 |
2023/06/26 | 56 | 56 | 55 | 55 | 11,700 |
2023/06/23 | 55 | 56 | 55 | 55 | 34,100 |
2023/06/22 | 56 | 56 | 55 | 55 | 40,900 |
2023/06/21 | 54 | 56 | 54 | 55 | 118,800 |
2023/06/20 | 55 | 56 | 54 | 54 | 134,600 |
2023/06/19 | 55 | 56 | 54 | 55 | 145,600 |
2023/06/16 | 56 | 56 | 55 | 55 | 24,600 |
2023/06/15 | 56 | 57 | 55 | 56 | 46,100 |
2023/06/14 | 55 | 58 | 55 | 56 | 253,900 |
2023/06/13 | 54 | 57 | 54 | 56 | 291,500 |
2023/06/12 | 53 | 55 | 53 | 53 | 169,200 |
2023/06/09 | 55 | 55 | 53 | 54 | 285,700 |
2023/06/08 | 55 | 55 | 55 | 55 | 144,600 |
2023/06/07 | 56 | 56 | 55 | 55 | 8,700 |
2023/06/06 | 55 | 56 | 55 | 55 | 38,200 |
2023/06/05 | 56 | 56 | 55 | 56 | 18,100 |
2023/06/02 | 55 | 56 | 55 | 55 | 14,900 |
2023/06/01 | 55 | 56 | 55 | 56 | 18,600 |
2023/05/31 | 55 | 56 | 55 | 55 | 9,300 |
2023/05/30 | 56 | 56 | 55 | 55 | 48,100 |
2023/05/29 | 55 | 56 | 55 | 55 | 27,400 |
2023/05/26 | 56 | 56 | 55 | 56 | 19,000 |
2023/05/25 | 56 | 56 | 55 | 55 | 30,800 |
2023/05/24 | 56 | 56 | 55 | 55 | 49,500 |
2023/05/23 | 55 | 56 | 55 | 55 | 74,400 |
2023/05/22 | 56 | 56 | 55 | 56 | 5,900 |
2023/05/19 | 56 | 56 | 55 | 55 | 10,800 |
2023/05/18 | 56 | 56 | 55 | 56 | 34,900 |
2023/05/17 | 55 | 56 | 55 | 55 | 50,800 |
2023/05/16 | 56 | 57 | 54 | 55 | 322,100 |
2023/05/15 | 60 | 60 | 54 | 56 | 488,600 |
2023/05/12 | 60 | 60 | 59 | 59 | 18,900 |
2023/05/11 | 60 | 61 | 59 | 59 | 32,300 |
2023/05/10 | 60 | 60 | 59 | 59 | 154,700 |
2023/05/09 | 59 | 60 | 58 | 60 | 97,800 |
2023/05/08 | 57 | 59 | 57 | 58 | 189,000 |
2023/05/02 | 57 | 58 | 57 | 57 | 15,100 |
2023/05/01 | 58 | 59 | 57 | 57 | 78,000 |
2023/04/28 | 57 | 59 | 56 | 59 | 152,000 |
2023/04/27 | 57 | 57 | 57 | 57 | 21,000 |
2023/04/26 | 57 | 58 | 57 | 57 | 27,200 |
2023/04/25 | 58 | 58 | 57 | 57 | 10,000 |
2023/04/24 | 57 | 58 | 57 | 57 | 74,000 |
2023/04/21 | 58 | 58 | 57 | 57 | 8,600 |
2023/04/20 | 58 | 58 | 57 | 57 | 8,500 |
2023/04/19 | 58 | 59 | 56 | 57 | 314,900 |
2023/04/18 | 59 | 59 | 57 | 58 | 47,700 |
2023/04/17 | 57 | 59 | 56 | 59 | 132,200 |
2023/04/14 | 57 | 58 | 56 | 56 | 35,300 |
2023/04/13 | 57 | 57 | 56 | 57 | 48,700 |
2023/04/12 | 57 | 58 | 56 | 57 | 30,700 |
2023/04/11 | 57 | 58 | 56 | 58 | 50,100 |
2023/04/10 | 57 | 58 | 56 | 56 | 41,100 |
2023/04/07 | 57 | 58 | 56 | 56 | 28,000 |
2023/04/06 | 57 | 58 | 57 | 57 | 79,600 |
2023/04/05 | 59 | 59 | 58 | 58 | 131,200 |
2023/04/04 | 59 | 59 | 58 | 58 | 27,500 |
2023/04/03 | 58 | 59 | 58 | 59 | 7,500 |
2023/03/31 | 59 | 59 | 57 | 58 | 229,700 |
2023/03/30 | 59 | 60 | 58 | 59 | 145,300 |
2023/03/29 | 58 | 60 | 58 | 60 | 53,800 |
2023/03/28 | 61 | 61 | 58 | 58 | 112,100 |
2023/03/27 | 59 | 61 | 59 | 60 | 347,700 |
2023/03/24 | 60 | 61 | 59 | 59 | 222,300 |
2023/03/23 | 59 | 62 | 59 | 61 | 437,800 |
2023/03/22 | 58 | 61 | 57 | 60 | 512,500 |
2023/03/20 | 59 | 59 | 57 | 58 | 112,200 |
2023/03/17 | 58 | 59 | 57 | 59 | 47,300 |
2023/03/16 | 56 | 58 | 56 | 57 | 165,100 |
2023/03/15 | 59 | 59 | 57 | 57 | 108,600 |
2023/03/14 | 59 | 60 | 58 | 58 | 117,300 |
2023/03/13 | 61 | 61 | 59 | 60 | 200,200 |
2023/03/10 | 62 | 63 | 61 | 62 | 155,300 |
2023/03/09 | 63 | 63 | 61 | 63 | 100,800 |
2023/03/08 | 62 | 63 | 61 | 63 | 47,400 |
2023/03/07 | 63 | 63 | 62 | 62 | 14,600 |
2023/03/06 | 63 | 63 | 61 | 63 | 71,200 |
2023/03/03 | 63 | 63 | 61 | 63 | 88,400 |
2023/03/02 | 60 | 63 | 60 | 62 | 262,900 |
2023/03/01 | 60 | 61 | 59 | 60 | 127,200 |
2023/02/28 | 60 | 61 | 59 | 60 | 230,700 |
2023/02/27 | 61 | 62 | 61 | 61 | 137,100 |
2023/02/24 | 64 | 64 | 61 | 62 | 158,400 |
2023/02/22 | 62 | 64 | 61 | 64 | 181,000 |
2023/02/21 | 63 | 64 | 62 | 63 | 288,300 |
2023/02/20 | 63 | 64 | 62 | 62 | 385,100 |
2023/02/17 | 62 | 64 | 61 | 63 | 475,500 |
2023/02/16 | 60 | 64 | 59 | 64 | 505,900 |
2023/02/15 | 61 | 61 | 59 | 60 | 297,100 |
2023/02/14 | 64 | 64 | 61 | 61 | 428,100 |
2023/02/13 | 62 | 65 | 61 | 64 | 668,300 |
2023/02/10 | 65 | 67 | 61 | 61 | 1,578,800 |
2023/02/09 | 64 | 68 | 63 | 65 | 1,116,700 |
2023/02/08 | 65 | 66 | 63 | 64 | 806,600 |
2023/02/07 | 65 | 66 | 64 | 65 | 298,000 |
2023/02/06 | 65 | 67 | 63 | 66 | 1,060,500 |
2023/02/03 | 61 | 66 | 61 | 65 | 1,361,300 |
2023/02/02 | 62 | 62 | 60 | 61 | 163,800 |
2023/02/01 | 61 | 63 | 61 | 62 | 127,800 |
2023/01/31 | 60 | 65 | 59 | 60 | 702,800 |
2023/01/30 | 61 | 61 | 59 | 60 | 107,300 |
2023/01/27 | 59 | 62 | 58 | 61 | 772,500 |
2023/01/26 | 59 | 61 | 58 | 60 | 1,188,700 |
2023/01/25 | 58 | 60 | 57 | 59 | 125,500 |
2023/01/24 | 58 | 58 | 56 | 57 | 112,100 |
2023/01/23 | 55 | 61 | 55 | 57 | 995,600 |
2023/01/20 | 54 | 56 | 54 | 55 | 77,000 |
2023/01/19 | 56 | 56 | 54 | 55 | 99,300 |
2023/01/18 | 55 | 56 | 54 | 56 | 105,200 |
2023/01/17 | 54 | 56 | 54 | 54 | 168,400 |
2023/01/16 | 54 | 54 | 53 | 53 | 135,200 |
2023/01/13 | 54 | 55 | 54 | 54 | 188,500 |
2023/01/12 | 54 | 55 | 53 | 55 | 59,900 |
2023/01/11 | 56 | 56 | 53 | 54 | 242,600 |
2023/01/10 | 53 | 56 | 53 | 55 | 386,800 |
2023/01/06 | 53 | 53 | 52 | 52 | 37,400 |
2023/01/05 | 53 | 54 | 51 | 52 | 607,800 |
2023/01/04 | 54 | 55 | 52 | 52 | 504,400 |