日神グループホールディングス(8881)の株価時系列情報
日神グループホールディングス(8881)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 530 | 530 | 525 | 527 | 66,600 |
| 2025/07/30 | 525 | 531 | 525 | 531 | 46,200 |
| 2025/07/29 | 526 | 528 | 522 | 524 | 42,800 |
| 2025/07/28 | 523 | 529 | 523 | 528 | 34,300 |
| 2025/07/25 | 516 | 524 | 516 | 522 | 87,400 |
| 2025/07/24 | 519 | 520 | 515 | 516 | 57,100 |
| 2025/07/23 | 515 | 520 | 514 | 519 | 85,500 |
| 2025/07/22 | 514 | 514 | 510 | 514 | 80,000 |
| 2025/07/18 | 512 | 512 | 511 | 512 | 50,200 |
| 2025/07/17 | 512 | 514 | 511 | 511 | 30,000 |
| 2025/07/16 | 517 | 517 | 511 | 512 | 36,800 |
| 2025/07/15 | 521 | 522 | 515 | 515 | 20,500 |
| 2025/07/14 | 516 | 521 | 516 | 518 | 34,400 |
| 2025/07/11 | 515 | 520 | 514 | 517 | 34,600 |
| 2025/07/10 | 517 | 517 | 513 | 513 | 44,100 |
| 2025/07/09 | 513 | 517 | 513 | 515 | 44,100 |
| 2025/07/08 | 511 | 514 | 511 | 513 | 36,900 |
| 2025/07/07 | 513 | 514 | 511 | 511 | 39,300 |
| 2025/07/04 | 513 | 516 | 512 | 512 | 43,200 |
| 2025/07/03 | 514 | 517 | 513 | 513 | 46,100 |
| 2025/07/02 | 513 | 517 | 513 | 514 | 39,800 |
| 2025/07/01 | 515 | 519 | 513 | 516 | 58,400 |
| 2025/06/30 | 514 | 519 | 513 | 516 | 81,500 |
| 2025/06/27 | 510 | 513 | 507 | 512 | 66,600 |
| 2025/06/26 | 507 | 509 | 506 | 509 | 33,100 |
| 2025/06/25 | 507 | 507 | 503 | 507 | 44,500 |
| 2025/06/24 | 506 | 509 | 505 | 506 | 42,500 |
| 2025/06/23 | 504 | 505 | 502 | 503 | 33,200 |
| 2025/06/20 | 507 | 507 | 503 | 503 | 67,300 |
| 2025/06/19 | 507 | 507 | 504 | 507 | 16,400 |
| 2025/06/18 | 504 | 508 | 504 | 508 | 48,100 |
| 2025/06/17 | 504 | 505 | 503 | 504 | 27,800 |
| 2025/06/16 | 502 | 509 | 501 | 505 | 69,000 |
| 2025/06/13 | 502 | 504 | 499 | 501 | 90,700 |
| 2025/06/12 | 506 | 508 | 503 | 503 | 35,600 |
| 2025/06/11 | 506 | 510 | 506 | 508 | 53,800 |
| 2025/06/10 | 507 | 509 | 503 | 504 | 78,100 |
| 2025/06/09 | 499 | 509 | 499 | 509 | 77,200 |
| 2025/06/06 | 499 | 502 | 497 | 499 | 52,900 |
| 2025/06/05 | 498 | 500 | 495 | 497 | 31,900 |
| 2025/06/04 | 496 | 500 | 496 | 498 | 43,700 |
| 2025/06/03 | 498 | 498 | 493 | 496 | 88,300 |
| 2025/06/02 | 496 | 499 | 495 | 498 | 44,600 |
| 2025/05/30 | 491 | 498 | 491 | 497 | 40,100 |
| 2025/05/29 | 494 | 495 | 490 | 495 | 67,600 |
| 2025/05/28 | 496 | 498 | 491 | 491 | 37,300 |
| 2025/05/27 | 495 | 495 | 491 | 494 | 35,700 |
| 2025/05/26 | 493 | 495 | 490 | 491 | 27,000 |
| 2025/05/23 | 492 | 494 | 491 | 491 | 29,500 |
| 2025/05/22 | 490 | 492 | 486 | 489 | 63,300 |
| 2025/05/21 | 493 | 497 | 491 | 492 | 37,100 |
| 2025/05/20 | 495 | 495 | 490 | 493 | 70,500 |
| 2025/05/19 | 489 | 492 | 487 | 492 | 56,700 |
| 2025/05/16 | 494 | 494 | 485 | 487 | 54,500 |
| 2025/05/15 | 491 | 494 | 489 | 489 | 54,100 |
| 2025/05/14 | 497 | 498 | 487 | 494 | 108,100 |
| 2025/05/13 | 502 | 502 | 497 | 497 | 57,100 |
| 2025/05/12 | 509 | 509 | 495 | 501 | 194,800 |
| 2025/05/09 | 514 | 519 | 512 | 519 | 63,900 |
| 2025/05/08 | 510 | 511 | 506 | 510 | 48,000 |
| 2025/05/07 | 509 | 514 | 505 | 510 | 51,000 |
| 2025/05/02 | 509 | 511 | 503 | 506 | 40,400 |
| 2025/05/01 | 509 | 512 | 506 | 509 | 51,000 |
| 2025/04/30 | 516 | 516 | 507 | 510 | 47,700 |
| 2025/04/28 | 513 | 518 | 511 | 514 | 58,100 |
| 2025/04/25 | 503 | 512 | 503 | 507 | 70,600 |
| 2025/04/24 | 509 | 509 | 502 | 503 | 42,600 |
| 2025/04/23 | 509 | 510 | 505 | 509 | 47,000 |
| 2025/04/22 | 490 | 503 | 490 | 501 | 62,600 |
| 2025/04/21 | 496 | 497 | 491 | 493 | 49,300 |
| 2025/04/18 | 494 | 498 | 493 | 497 | 47,200 |
| 2025/04/17 | 487 | 493 | 484 | 491 | 36,800 |
| 2025/04/16 | 494 | 495 | 483 | 486 | 54,600 |
| 2025/04/15 | 495 | 496 | 491 | 492 | 43,900 |
| 2025/04/14 | 485 | 493 | 483 | 493 | 62,100 |
| 2025/04/11 | 472 | 488 | 463 | 483 | 111,400 |
| 2025/04/10 | 494 | 494 | 480 | 485 | 129,400 |
| 2025/04/09 | 468 | 471 | 458 | 465 | 151,600 |
| 2025/04/08 | 474 | 485 | 472 | 476 | 215,100 |
| 2025/04/07 | 453 | 461 | 440 | 450 | 531,000 |
| 2025/04/04 | 499 | 500 | 479 | 488 | 319,300 |
| 2025/04/03 | 503 | 510 | 500 | 509 | 140,900 |
| 2025/04/02 | 521 | 524 | 514 | 517 | 71,600 |
| 2025/04/01 | 533 | 533 | 519 | 520 | 1,532,100 |
| 2025/03/31 | 522 | 525 | 512 | 513 | 136,900 |
| 2025/03/28 | 526 | 536 | 521 | 528 | 465,900 |
| 2025/03/27 | 548 | 551 | 544 | 550 | 511,300 |
| 2025/03/26 | 542 | 552 | 541 | 552 | 150,800 |
| 2025/03/25 | 542 | 544 | 539 | 543 | 118,000 |
| 2025/03/24 | 550 | 551 | 541 | 542 | 187,100 |
| 2025/03/21 | 544 | 552 | 544 | 549 | 136,600 |
| 2025/03/19 | 548 | 549 | 544 | 544 | 72,500 |
| 2025/03/18 | 545 | 550 | 544 | 548 | 109,500 |
| 2025/03/17 | 546 | 549 | 543 | 546 | 131,800 |
| 2025/03/14 | 537 | 547 | 537 | 544 | 93,100 |
| 2025/03/13 | 540 | 544 | 540 | 543 | 38,400 |
| 2025/03/12 | 537 | 539 | 532 | 539 | 62,200 |
| 2025/03/11 | 535 | 538 | 529 | 538 | 158,600 |
| 2025/03/10 | 547 | 548 | 538 | 541 | 223,300 |
| 2025/03/07 | 546 | 547 | 539 | 546 | 240,300 |
| 2025/03/06 | 550 | 555 | 550 | 552 | 157,300 |
| 2025/03/05 | 551 | 553 | 549 | 551 | 57,300 |
| 2025/03/04 | 555 | 559 | 548 | 550 | 136,600 |
| 2025/03/03 | 546 | 555 | 546 | 550 | 93,300 |
| 2025/02/28 | 540 | 543 | 536 | 540 | 82,900 |
| 2025/02/27 | 528 | 541 | 528 | 539 | 206,100 |
| 2025/02/26 | 536 | 536 | 528 | 531 | 251,500 |
| 2025/02/25 | 526 | 537 | 526 | 535 | 243,400 |
| 2025/02/21 | 530 | 532 | 526 | 529 | 224,600 |
| 2025/02/20 | 540 | 542 | 533 | 534 | 217,400 |
| 2025/02/19 | 542 | 545 | 539 | 543 | 68,400 |
| 2025/02/18 | 547 | 547 | 540 | 544 | 62,000 |
| 2025/02/17 | 545 | 549 | 541 | 548 | 64,500 |
| 2025/02/14 | 540 | 544 | 539 | 543 | 61,200 |
| 2025/02/13 | 533 | 538 | 530 | 538 | 90,500 |
| 2025/02/12 | 534 | 534 | 528 | 528 | 61,700 |
| 2025/02/10 | 530 | 532 | 527 | 529 | 99,400 |
| 2025/02/07 | 534 | 535 | 528 | 532 | 108,100 |
| 2025/02/06 | 528 | 534 | 528 | 531 | 43,200 |
| 2025/02/05 | 522 | 530 | 522 | 525 | 52,400 |
| 2025/02/04 | 527 | 528 | 522 | 522 | 72,000 |
| 2025/02/03 | 524 | 524 | 519 | 521 | 91,800 |
| 2025/01/31 | 531 | 531 | 525 | 526 | 62,800 |
| 2025/01/30 | 529 | 531 | 525 | 529 | 56,400 |
| 2025/01/29 | 530 | 532 | 529 | 530 | 66,800 |
| 2025/01/28 | 523 | 533 | 523 | 529 | 63,000 |
| 2025/01/27 | 523 | 528 | 522 | 527 | 58,100 |
| 2025/01/24 | 518 | 521 | 512 | 518 | 75,600 |
| 2025/01/23 | 520 | 520 | 516 | 518 | 32,800 |
| 2025/01/22 | 518 | 522 | 517 | 520 | 42,300 |
| 2025/01/21 | 519 | 520 | 516 | 518 | 51,300 |
| 2025/01/20 | 519 | 520 | 517 | 518 | 51,700 |
| 2025/01/17 | 517 | 517 | 511 | 514 | 44,300 |
| 2025/01/16 | 519 | 521 | 515 | 515 | 45,000 |
| 2025/01/15 | 515 | 519 | 514 | 518 | 52,700 |
| 2025/01/14 | 519 | 519 | 512 | 514 | 100,300 |
| 2025/01/10 | 524 | 524 | 518 | 519 | 66,000 |
| 2025/01/09 | 526 | 527 | 523 | 523 | 70,400 |
| 2025/01/08 | 530 | 532 | 528 | 528 | 52,500 |
| 2025/01/07 | 535 | 536 | 530 | 531 | 73,400 |
| 2025/01/06 | 535 | 537 | 532 | 534 | 106,900 |
| 2024/12/30 | 540 | 540 | 532 | 534 | 112,200 |
| 2024/12/27 | 538 | 539 | 534 | 538 | 69,700 |
| 2024/12/26 | 527 | 535 | 527 | 535 | 55,600 |
| 2024/12/25 | 528 | 529 | 523 | 529 | 65,400 |
| 2024/12/24 | 523 | 527 | 521 | 526 | 41,000 |
| 2024/12/23 | 518 | 524 | 517 | 523 | 42,600 |
| 2024/12/20 | 524 | 524 | 517 | 519 | 55,600 |
| 2024/12/19 | 518 | 522 | 517 | 522 | 46,800 |
| 2024/12/18 | 523 | 523 | 519 | 520 | 29,800 |
| 2024/12/17 | 524 | 524 | 521 | 521 | 25,000 |
| 2024/12/16 | 524 | 525 | 522 | 524 | 32,600 |
| 2024/12/13 | 522 | 526 | 522 | 524 | 33,700 |
| 2024/12/12 | 527 | 529 | 520 | 525 | 89,600 |
| 2024/12/11 | 526 | 526 | 523 | 524 | 28,600 |
| 2024/12/10 | 529 | 529 | 523 | 523 | 28,400 |
| 2024/12/09 | 526 | 529 | 525 | 527 | 38,500 |
| 2024/12/06 | 530 | 530 | 523 | 528 | 23,200 |
| 2024/12/05 | 528 | 530 | 526 | 528 | 44,700 |
| 2024/12/04 | 529 | 530 | 517 | 523 | 76,800 |
| 2024/12/03 | 530 | 537 | 526 | 528 | 81,200 |
| 2024/12/02 | 524 | 530 | 524 | 529 | 98,500 |
| 2024/11/29 | 520 | 524 | 516 | 516 | 107,500 |
| 2024/11/28 | 510 | 520 | 510 | 520 | 56,800 |
| 2024/11/27 | 515 | 515 | 506 | 510 | 54,000 |
| 2024/11/26 | 512 | 518 | 512 | 518 | 63,300 |
| 2024/11/25 | 514 | 514 | 508 | 508 | 47,400 |
| 2024/11/22 | 505 | 511 | 505 | 509 | 45,800 |
| 2024/11/21 | 505 | 507 | 502 | 506 | 42,100 |
| 2024/11/20 | 506 | 508 | 502 | 503 | 40,700 |
| 2024/11/19 | 503 | 506 | 501 | 505 | 42,000 |
| 2024/11/18 | 501 | 504 | 500 | 500 | 55,800 |
| 2024/11/15 | 505 | 505 | 501 | 501 | 32,300 |
| 2024/11/14 | 505 | 507 | 502 | 502 | 30,700 |
| 2024/11/13 | 508 | 510 | 503 | 505 | 77,300 |
| 2024/11/12 | 508 | 517 | 508 | 509 | 56,800 |
| 2024/11/11 | 510 | 513 | 508 | 510 | 46,000 |
| 2024/11/08 | 515 | 518 | 507 | 512 | 66,200 |
| 2024/11/07 | 506 | 515 | 505 | 515 | 105,700 |
| 2024/11/06 | 505 | 511 | 504 | 506 | 56,100 |
| 2024/11/05 | 503 | 506 | 501 | 501 | 24,100 |
| 2024/11/01 | 499 | 506 | 498 | 502 | 42,700 |
| 2024/10/31 | 501 | 505 | 499 | 500 | 43,100 |
| 2024/10/30 | 502 | 505 | 499 | 499 | 104,100 |
| 2024/10/29 | 498 | 502 | 498 | 502 | 33,100 |
| 2024/10/28 | 492 | 500 | 492 | 498 | 33,700 |
| 2024/10/25 | 495 | 496 | 490 | 492 | 62,000 |
| 2024/10/24 | 495 | 500 | 493 | 498 | 76,700 |
| 2024/10/23 | 500 | 501 | 496 | 496 | 26,400 |
| 2024/10/22 | 501 | 502 | 497 | 499 | 58,500 |
| 2024/10/21 | 505 | 505 | 501 | 501 | 30,300 |
| 2024/10/18 | 501 | 503 | 500 | 501 | 15,100 |
| 2024/10/17 | 500 | 505 | 500 | 502 | 17,900 |
| 2024/10/16 | 500 | 507 | 499 | 500 | 58,200 |
| 2024/10/15 | 503 | 504 | 499 | 501 | 30,100 |
| 2024/10/11 | 499 | 500 | 495 | 498 | 33,600 |
| 2024/10/10 | 497 | 499 | 495 | 497 | 24,200 |
| 2024/10/09 | 498 | 501 | 496 | 498 | 42,300 |
| 2024/10/08 | 502 | 504 | 497 | 497 | 42,100 |
| 2024/10/07 | 510 | 510 | 504 | 505 | 35,300 |