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
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

このページの先頭へ