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 |
|---|---|---|---|---|---|
| 2024/12/30 | 41 | 42 | 40 | 42 | 180,500 |
| 2024/12/27 | 40 | 42 | 40 | 41 | 253,800 |
| 2024/12/26 | 39 | 40 | 39 | 39 | 152,400 |
| 2024/12/25 | 40 | 41 | 39 | 39 | 208,500 |
| 2024/12/24 | 40 | 41 | 39 | 40 | 183,800 |
| 2024/12/23 | 41 | 41 | 40 | 40 | 146,300 |
| 2024/12/20 | 40 | 41 | 40 | 41 | 130,300 |
| 2024/12/19 | 42 | 42 | 40 | 40 | 256,600 |
| 2024/12/18 | 41 | 41 | 41 | 41 | 39,000 |
| 2024/12/17 | 41 | 42 | 41 | 41 | 133,200 |
| 2024/12/16 | 42 | 42 | 41 | 41 | 72,400 |
| 2024/12/13 | 42 | 43 | 42 | 42 | 82,500 |
| 2024/12/12 | 41 | 43 | 41 | 43 | 131,000 |
| 2024/12/11 | 42 | 42 | 41 | 41 | 88,400 |
| 2024/12/10 | 43 | 43 | 41 | 41 | 120,300 |
| 2024/12/09 | 42 | 43 | 42 | 43 | 47,000 |
| 2024/12/06 | 42 | 42 | 42 | 42 | 59,500 |
| 2024/12/05 | 42 | 43 | 42 | 42 | 20,000 |
| 2024/12/04 | 43 | 43 | 42 | 43 | 45,600 |
| 2024/12/03 | 42 | 43 | 42 | 42 | 38,600 |
| 2024/12/02 | 42 | 43 | 42 | 42 | 29,400 |
| 2024/11/29 | 43 | 43 | 42 | 43 | 11,100 |
| 2024/11/28 | 43 | 43 | 41 | 43 | 379,800 |
| 2024/11/27 | 43 | 44 | 43 | 43 | 16,500 |
| 2024/11/26 | 44 | 45 | 44 | 44 | 37,100 |
| 2024/11/25 | 45 | 45 | 43 | 44 | 44,600 |
| 2024/11/22 | 44 | 44 | 43 | 44 | 133,200 |
| 2024/11/21 | 42 | 45 | 42 | 45 | 147,900 |
| 2024/11/20 | 43 | 43 | 42 | 42 | 12,900 |
| 2024/11/19 | 43 | 43 | 42 | 42 | 68,500 |
| 2024/11/18 | 43 | 43 | 42 | 43 | 65,100 |
| 2024/11/15 | 43 | 44 | 42 | 43 | 314,800 |
| 2024/11/14 | 45 | 45 | 44 | 45 | 282,800 |
| 2024/11/13 | 46 | 61 | 44 | 45 | 7,935,800 |
| 2024/11/12 | 44 | 47 | 43 | 46 | 363,200 |
| 2024/11/11 | 44 | 44 | 43 | 44 | 33,800 |
| 2024/11/08 | 45 | 45 | 43 | 45 | 100,600 |
| 2024/11/07 | 44 | 45 | 43 | 44 | 50,700 |
| 2024/11/06 | 43 | 45 | 43 | 44 | 88,600 |
| 2024/11/05 | 44 | 44 | 43 | 43 | 89,800 |
| 2024/11/01 | 44 | 44 | 43 | 43 | 10,200 |
| 2024/10/31 | 43 | 44 | 43 | 44 | 19,200 |
| 2024/10/30 | 44 | 44 | 43 | 44 | 13,300 |
| 2024/10/29 | 43 | 44 | 42 | 44 | 64,600 |
| 2024/10/28 | 42 | 43 | 42 | 42 | 41,300 |
| 2024/10/25 | 43 | 43 | 42 | 42 | 7,400 |
| 2024/10/24 | 43 | 43 | 42 | 42 | 19,900 |
| 2024/10/23 | 42 | 43 | 42 | 43 | 7,200 |
| 2024/10/22 | 43 | 43 | 42 | 42 | 27,300 |
| 2024/10/21 | 43 | 43 | 42 | 42 | 12,300 |
| 2024/10/18 | 43 | 44 | 42 | 43 | 35,800 |
| 2024/10/17 | 43 | 44 | 43 | 44 | 24,700 |
| 2024/10/16 | 43 | 44 | 43 | 43 | 20,600 |
| 2024/10/15 | 43 | 43 | 42 | 43 | 76,200 |
| 2024/10/11 | 44 | 44 | 43 | 43 | 4,600 |
| 2024/10/10 | 44 | 44 | 43 | 43 | 10,500 |
| 2024/10/09 | 43 | 44 | 43 | 43 | 4,400 |
| 2024/10/08 | 43 | 44 | 43 | 43 | 16,500 |
| 2024/10/07 | 44 | 44 | 44 | 44 | 30,700 |
| 2024/10/04 | 44 | 44 | 43 | 44 | 33,200 |
| 2024/10/03 | 44 | 44 | 43 | 43 | 5,800 |
| 2024/10/02 | 43 | 44 | 43 | 44 | 23,200 |
| 2024/10/01 | 44 | 44 | 43 | 43 | 11,900 |
| 2024/09/30 | 44 | 44 | 42 | 44 | 152,000 |
| 2024/09/27 | 44 | 44 | 44 | 44 | 20,400 |
| 2024/09/26 | 44 | 45 | 43 | 43 | 42,800 |
| 2024/09/25 | 44 | 45 | 43 | 44 | 72,700 |
| 2024/09/24 | 44 | 45 | 44 | 44 | 46,300 |
| 2024/09/20 | 45 | 45 | 44 | 44 | 18,400 |
| 2024/09/19 | 44 | 45 | 44 | 44 | 7,000 |
| 2024/09/18 | 44 | 45 | 44 | 44 | 32,300 |
| 2024/09/17 | 44 | 44 | 43 | 44 | 29,800 |
| 2024/09/13 | 44 | 44 | 43 | 44 | 5,600 |
| 2024/09/12 | 43 | 44 | 43 | 44 | 136,700 |
| 2024/09/11 | 43 | 44 | 42 | 43 | 173,500 |
| 2024/09/10 | 43 | 44 | 43 | 43 | 13,200 |
| 2024/09/09 | 43 | 44 | 43 | 43 | 56,100 |
| 2024/09/06 | 43 | 44 | 43 | 43 | 18,100 |
| 2024/09/05 | 44 | 44 | 43 | 43 | 34,300 |
| 2024/09/04 | 44 | 44 | 43 | 44 | 90,700 |
| 2024/09/03 | 45 | 45 | 44 | 44 | 14,300 |
| 2024/09/02 | 44 | 45 | 44 | 44 | 42,100 |
| 2024/08/30 | 44 | 45 | 44 | 44 | 61,000 |
| 2024/08/29 | 44 | 45 | 43 | 44 | 104,000 |
| 2024/08/28 | 45 | 45 | 43 | 43 | 84,300 |
| 2024/08/27 | 44 | 45 | 43 | 44 | 99,100 |
| 2024/08/26 | 44 | 44 | 43 | 44 | 89,900 |
| 2024/08/23 | 44 | 48 | 43 | 43 | 690,300 |
| 2024/08/22 | 43 | 44 | 43 | 44 | 76,400 |
| 2024/08/21 | 42 | 45 | 42 | 44 | 249,500 |
| 2024/08/20 | 41 | 43 | 41 | 42 | 99,000 |
| 2024/08/19 | 42 | 42 | 41 | 41 | 206,500 |
| 2024/08/16 | 43 | 43 | 42 | 42 | 52,700 |
| 2024/08/15 | 43 | 44 | 42 | 43 | 157,500 |
| 2024/08/14 | 41 | 42 | 40 | 42 | 153,400 |
| 2024/08/13 | 41 | 42 | 40 | 42 | 174,900 |
| 2024/08/09 | 44 | 44 | 40 | 41 | 427,200 |
| 2024/08/08 | 38 | 46 | 38 | 42 | 1,954,700 |
| 2024/08/07 | 39 | 41 | 35 | 35 | 480,300 |
| 2024/08/06 | 42 | 44 | 30 | 38 | 1,285,000 |
| 2024/08/05 | 48 | 48 | 39 | 41 | 637,100 |
| 2024/08/02 | 49 | 49 | 48 | 48 | 124,000 |
| 2024/08/01 | 50 | 50 | 49 | 49 | 14,300 |
| 2024/07/31 | 49 | 50 | 49 | 50 | 70,800 |
| 2024/07/30 | 49 | 50 | 49 | 49 | 21,300 |
| 2024/07/29 | 49 | 50 | 49 | 49 | 107,400 |
| 2024/07/26 | 49 | 50 | 49 | 49 | 20,500 |
| 2024/07/25 | 49 | 50 | 49 | 49 | 54,400 |
| 2024/07/24 | 51 | 51 | 49 | 50 | 33,400 |
| 2024/07/23 | 50 | 51 | 50 | 50 | 46,300 |
| 2024/07/22 | 49 | 50 | 49 | 50 | 40,200 |
| 2024/07/19 | 50 | 51 | 50 | 50 | 39,800 |
| 2024/07/18 | 51 | 51 | 49 | 50 | 104,100 |
| 2024/07/17 | 50 | 51 | 50 | 51 | 68,500 |
| 2024/07/16 | 51 | 51 | 50 | 50 | 53,800 |
| 2024/07/12 | 50 | 51 | 50 | 50 | 15,600 |
| 2024/07/11 | 50 | 51 | 50 | 50 | 15,800 |
| 2024/07/10 | 51 | 51 | 50 | 50 | 14,800 |
| 2024/07/09 | 50 | 51 | 50 | 50 | 25,000 |
| 2024/07/08 | 51 | 51 | 50 | 51 | 19,400 |
| 2024/07/05 | 51 | 51 | 50 | 51 | 45,900 |
| 2024/07/04 | 51 | 51 | 49 | 51 | 54,300 |
| 2024/07/03 | 51 | 51 | 50 | 51 | 162,100 |
| 2024/07/02 | 51 | 52 | 50 | 51 | 196,000 |
| 2024/07/01 | 51 | 52 | 51 | 52 | 46,800 |
| 2024/06/28 | 51 | 52 | 50 | 51 | 57,900 |
| 2024/06/27 | 49 | 51 | 49 | 51 | 113,000 |
| 2024/06/26 | 49 | 50 | 49 | 50 | 145,200 |
| 2024/06/25 | 49 | 50 | 49 | 50 | 54,700 |
| 2024/06/24 | 49 | 50 | 48 | 49 | 20,500 |
| 2024/06/21 | 49 | 50 | 48 | 49 | 85,800 |
| 2024/06/20 | 50 | 50 | 49 | 49 | 63,900 |
| 2024/06/19 | 50 | 50 | 49 | 49 | 51,700 |
| 2024/06/18 | 50 | 50 | 49 | 49 | 27,200 |
| 2024/06/17 | 49 | 49 | 48 | 49 | 81,400 |
| 2024/06/14 | 49 | 50 | 48 | 49 | 114,500 |
| 2024/06/13 | 49 | 50 | 49 | 49 | 25,400 |
| 2024/06/12 | 50 | 50 | 49 | 49 | 28,000 |
| 2024/06/11 | 49 | 50 | 49 | 49 | 46,600 |
| 2024/06/10 | 50 | 50 | 49 | 50 | 41,900 |
| 2024/06/07 | 48 | 50 | 48 | 49 | 45,100 |
| 2024/06/06 | 49 | 50 | 48 | 49 | 85,000 |
| 2024/06/05 | 49 | 50 | 49 | 49 | 44,800 |
| 2024/06/04 | 50 | 50 | 48 | 49 | 239,600 |
| 2024/06/03 | 50 | 50 | 49 | 49 | 21,000 |
| 2024/05/31 | 49 | 50 | 49 | 49 | 40,200 |
| 2024/05/30 | 50 | 50 | 49 | 49 | 66,300 |
| 2024/05/29 | 50 | 51 | 49 | 50 | 206,400 |
| 2024/05/28 | 52 | 52 | 50 | 50 | 155,200 |
| 2024/05/27 | 52 | 53 | 50 | 52 | 493,200 |
| 2024/05/24 | 54 | 62 | 50 | 50 | 4,705,800 |
| 2024/05/23 | 50 | 54 | 49 | 50 | 340,400 |
| 2024/05/22 | 49 | 50 | 49 | 50 | 22,500 |
| 2024/05/21 | 49 | 50 | 49 | 49 | 25,400 |
| 2024/05/20 | 49 | 50 | 49 | 50 | 19,500 |
| 2024/05/17 | 48 | 50 | 48 | 50 | 63,400 |
| 2024/05/16 | 49 | 49 | 48 | 48 | 11,700 |
| 2024/05/15 | 49 | 50 | 48 | 48 | 101,800 |
| 2024/05/14 | 49 | 49 | 48 | 48 | 42,100 |
| 2024/05/13 | 49 | 50 | 48 | 49 | 61,700 |
| 2024/05/10 | 49 | 49 | 48 | 49 | 128,700 |
| 2024/05/09 | 48 | 49 | 48 | 48 | 15,900 |
| 2024/05/08 | 49 | 49 | 48 | 48 | 16,700 |
| 2024/05/07 | 49 | 49 | 49 | 49 | 24,400 |
| 2024/05/02 | 49 | 49 | 48 | 48 | 9,100 |
| 2024/05/01 | 49 | 49 | 48 | 48 | 21,700 |
| 2024/04/30 | 48 | 49 | 48 | 48 | 9,100 |
| 2024/04/26 | 48 | 49 | 48 | 48 | 29,700 |
| 2024/04/25 | 49 | 49 | 48 | 48 | 14,700 |
| 2024/04/24 | 49 | 49 | 48 | 48 | 24,700 |
| 2024/04/23 | 48 | 49 | 48 | 49 | 33,400 |
| 2024/04/22 | 48 | 49 | 48 | 48 | 11,600 |
| 2024/04/19 | 48 | 49 | 48 | 48 | 39,100 |
| 2024/04/18 | 48 | 49 | 48 | 48 | 16,200 |
| 2024/04/17 | 48 | 49 | 48 | 48 | 55,400 |
| 2024/04/16 | 48 | 49 | 48 | 48 | 13,800 |
| 2024/04/15 | 49 | 49 | 48 | 48 | 4,700 |
| 2024/04/12 | 48 | 49 | 48 | 49 | 13,100 |
| 2024/04/11 | 49 | 49 | 48 | 48 | 4,900 |
| 2024/04/10 | 49 | 49 | 48 | 49 | 14,600 |
| 2024/04/09 | 49 | 49 | 48 | 48 | 9,600 |
| 2024/04/08 | 49 | 49 | 48 | 48 | 10,500 |
| 2024/04/05 | 48 | 49 | 48 | 48 | 44,700 |
| 2024/04/04 | 48 | 49 | 48 | 48 | 21,100 |
| 2024/04/03 | 49 | 49 | 48 | 48 | 12,700 |
| 2024/04/02 | 48 | 49 | 48 | 48 | 21,200 |
| 2024/04/01 | 49 | 49 | 48 | 48 | 28,800 |
| 2024/03/29 | 49 | 49 | 48 | 48 | 38,400 |
| 2024/03/28 | 49 | 49 | 48 | 48 | 88,300 |
| 2024/03/27 | 49 | 50 | 49 | 49 | 113,700 |
| 2024/03/26 | 49 | 50 | 49 | 50 | 27,500 |
| 2024/03/25 | 50 | 50 | 50 | 50 | 54,400 |
| 2024/03/22 | 50 | 50 | 49 | 50 | 139,600 |
| 2024/03/21 | 50 | 50 | 49 | 50 | 43,300 |
| 2024/03/19 | 50 | 50 | 49 | 50 | 32,500 |
| 2024/03/18 | 50 | 50 | 49 | 50 | 36,700 |
| 2024/03/15 | 49 | 50 | 49 | 50 | 34,000 |
| 2024/03/14 | 49 | 50 | 49 | 49 | 49,600 |
| 2024/03/13 | 50 | 50 | 49 | 49 | 28,900 |
| 2024/03/12 | 50 | 50 | 49 | 50 | 25,600 |
| 2024/03/11 | 51 | 52 | 49 | 49 | 290,700 |
| 2024/03/08 | 54 | 54 | 51 | 51 | 448,800 |
| 2024/03/07 | 56 | 57 | 54 | 55 | 273,800 |
| 2024/03/06 | 52 | 56 | 52 | 56 | 499,700 |
| 2024/03/05 | 51 | 53 | 50 | 52 | 286,400 |
| 2024/03/04 | 50 | 51 | 49 | 51 | 88,000 |
| 2024/03/01 | 50 | 51 | 49 | 49 | 267,100 |
| 2024/02/29 | 49 | 50 | 49 | 50 | 77,400 |
| 2024/02/28 | 50 | 50 | 48 | 50 | 150,000 |
| 2024/02/27 | 50 | 50 | 49 | 50 | 28,000 |
| 2024/02/26 | 50 | 50 | 49 | 50 | 87,700 |
| 2024/02/22 | 50 | 51 | 49 | 49 | 75,000 |
| 2024/02/21 | 49 | 51 | 49 | 50 | 218,200 |
| 2024/02/20 | 47 | 49 | 47 | 49 | 125,400 |
| 2024/02/19 | 47 | 48 | 47 | 48 | 50,300 |
| 2024/02/16 | 47 | 48 | 47 | 48 | 106,800 |
| 2024/02/15 | 48 | 48 | 47 | 48 | 95,600 |
| 2024/02/14 | 49 | 49 | 48 | 48 | 220,400 |
| 2024/02/13 | 50 | 50 | 49 | 49 | 87,600 |
| 2024/02/09 | 49 | 50 | 49 | 49 | 52,300 |
| 2024/02/08 | 49 | 50 | 49 | 50 | 11,000 |
| 2024/02/07 | 49 | 50 | 49 | 50 | 6,600 |
| 2024/02/06 | 50 | 50 | 49 | 50 | 6,600 |
| 2024/02/05 | 50 | 50 | 49 | 50 | 29,900 |
| 2024/02/02 | 50 | 50 | 49 | 50 | 109,000 |
| 2024/02/01 | 49 | 50 | 49 | 50 | 11,900 |
| 2024/01/31 | 50 | 50 | 49 | 49 | 13,100 |
| 2024/01/30 | 50 | 50 | 49 | 50 | 14,600 |
| 2024/01/29 | 49 | 50 | 49 | 50 | 58,100 |
| 2024/01/26 | 50 | 50 | 49 | 50 | 36,500 |
| 2024/01/25 | 50 | 50 | 49 | 50 | 7,700 |
| 2024/01/24 | 50 | 50 | 49 | 50 | 98,300 |
| 2024/01/23 | 50 | 50 | 49 | 50 | 58,900 |
| 2024/01/22 | 49 | 50 | 49 | 50 | 114,000 |
| 2024/01/19 | 50 | 50 | 49 | 49 | 12,400 |
| 2024/01/18 | 49 | 50 | 49 | 49 | 7,100 |
| 2024/01/17 | 50 | 50 | 49 | 49 | 22,300 |
| 2024/01/16 | 49 | 50 | 49 | 49 | 19,500 |
| 2024/01/15 | 49 | 50 | 49 | 49 | 35,600 |
| 2024/01/12 | 50 | 50 | 49 | 49 | 25,500 |
| 2024/01/11 | 50 | 50 | 49 | 50 | 25,900 |
| 2024/01/10 | 49 | 50 | 48 | 50 | 185,000 |
| 2024/01/09 | 49 | 49 | 48 | 48 | 178,100 |
| 2024/01/05 | 48 | 49 | 47 | 49 | 49,400 |
| 2024/01/04 | 48 | 48 | 47 | 48 | 37,600 |