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 |
---|---|---|---|---|---|
2024/07/26 | 542 | 550 | 540 | 546 | 86,400 |
2024/07/25 | 545 | 554 | 541 | 546 | 139,200 |
2024/07/24 | 568 | 568 | 548 | 553 | 143,500 |
2024/07/23 | 573 | 576 | 567 | 567 | 68,700 |
2024/07/22 | 586 | 586 | 571 | 571 | 92,000 |
2024/07/19 | 592 | 597 | 583 | 588 | 117,900 |
2024/07/18 | 600 | 601 | 592 | 592 | 97,800 |
2024/07/17 | 600 | 601 | 593 | 597 | 45,000 |
2024/07/16 | 605 | 605 | 592 | 592 | 63,200 |
2024/07/12 | 590 | 604 | 589 | 596 | 95,900 |
2024/07/11 | 594 | 603 | 593 | 595 | 152,900 |
2024/07/10 | 599 | 603 | 588 | 593 | 93,400 |
2024/07/09 | 579 | 613 | 579 | 599 | 220,400 |
2024/07/08 | 585 | 587 | 570 | 576 | 107,600 |
2024/07/05 | 590 | 591 | 578 | 581 | 79,500 |
2024/07/04 | 572 | 592 | 572 | 590 | 167,900 |
2024/07/03 | 562 | 569 | 559 | 567 | 55,500 |
2024/07/02 | 572 | 574 | 564 | 565 | 67,800 |
2024/07/01 | 563 | 573 | 563 | 571 | 62,200 |
2024/06/28 | 564 | 568 | 560 | 562 | 70,500 |
2024/06/27 | 553 | 562 | 553 | 562 | 105,500 |
2024/06/26 | 553 | 558 | 549 | 553 | 92,400 |
2024/06/25 | 548 | 557 | 548 | 555 | 134,000 |
2024/06/24 | 541 | 545 | 538 | 543 | 78,600 |
2024/06/21 | 543 | 544 | 536 | 537 | 60,600 |
2024/06/20 | 540 | 541 | 535 | 539 | 61,700 |
2024/06/19 | 527 | 538 | 527 | 538 | 56,200 |
2024/06/18 | 524 | 529 | 523 | 525 | 57,500 |
2024/06/17 | 522 | 522 | 514 | 519 | 44,700 |
2024/06/14 | 512 | 523 | 510 | 523 | 85,800 |
2024/06/13 | 520 | 520 | 510 | 510 | 43,200 |
2024/06/12 | 521 | 523 | 520 | 520 | 16,300 |
2024/06/11 | 526 | 527 | 521 | 521 | 50,600 |
2024/06/10 | 521 | 526 | 521 | 525 | 28,000 |
2024/06/07 | 525 | 525 | 521 | 521 | 23,700 |
2024/06/06 | 520 | 522 | 517 | 518 | 1,449,500 |
2024/06/05 | 526 | 527 | 523 | 524 | 37,900 |
2024/06/04 | 522 | 527 | 522 | 527 | 29,800 |
2024/06/03 | 524 | 529 | 523 | 526 | 69,800 |
2024/05/31 | 521 | 526 | 518 | 525 | 54,900 |
2024/05/30 | 509 | 520 | 507 | 520 | 67,000 |
2024/05/29 | 522 | 522 | 507 | 507 | 60,600 |
2024/05/28 | 523 | 528 | 518 | 518 | 39,400 |
2024/05/27 | 525 | 526 | 521 | 524 | 38,300 |
2024/05/24 | 522 | 525 | 518 | 522 | 50,400 |
2024/05/23 | 534 | 534 | 525 | 525 | 32,600 |
2024/05/22 | 536 | 540 | 532 | 532 | 51,100 |
2024/05/21 | 539 | 540 | 534 | 536 | 42,500 |
2024/05/20 | 535 | 541 | 535 | 537 | 73,800 |
2024/05/17 | 528 | 534 | 526 | 534 | 33,400 |
2024/05/16 | 535 | 535 | 525 | 528 | 71,700 |
2024/05/15 | 541 | 541 | 531 | 531 | 42,900 |
2024/05/14 | 537 | 540 | 532 | 538 | 74,300 |
2024/05/13 | 541 | 546 | 535 | 537 | 56,500 |
2024/05/10 | 542 | 549 | 542 | 547 | 74,400 |
2024/05/09 | 539 | 543 | 534 | 543 | 29,200 |
2024/05/08 | 537 | 540 | 532 | 534 | 68,200 |
2024/05/07 | 537 | 542 | 537 | 542 | 34,200 |
2024/05/02 | 540 | 546 | 538 | 540 | 70,300 |
2024/05/01 | 535 | 540 | 534 | 540 | 60,400 |
2024/04/30 | 537 | 538 | 532 | 537 | 71,800 |
2024/04/26 | 530 | 530 | 521 | 530 | 102,400 |
2024/04/25 | 530 | 533 | 527 | 530 | 436,900 |
2024/04/24 | 534 | 535 | 529 | 533 | 62,400 |
2024/04/23 | 534 | 536 | 529 | 530 | 87,000 |
2024/04/22 | 526 | 534 | 523 | 534 | 156,800 |
2024/04/19 | 529 | 530 | 515 | 520 | 123,200 |
2024/04/18 | 523 | 532 | 522 | 531 | 106,200 |
2024/04/17 | 528 | 532 | 522 | 522 | 106,700 |
2024/04/16 | 532 | 533 | 524 | 528 | 162,200 |
2024/04/15 | 526 | 533 | 526 | 533 | 54,400 |
2024/04/12 | 533 | 535 | 530 | 531 | 76,700 |
2024/04/11 | 532 | 534 | 529 | 531 | 104,200 |
2024/04/10 | 527 | 538 | 527 | 538 | 168,000 |
2024/04/09 | 524 | 529 | 523 | 529 | 124,000 |
2024/04/08 | 522 | 524 | 517 | 523 | 75,500 |
2024/04/05 | 518 | 521 | 515 | 520 | 47,500 |
2024/04/04 | 520 | 521 | 516 | 521 | 82,900 |
2024/04/03 | 511 | 521 | 509 | 519 | 110,400 |
2024/04/02 | 517 | 517 | 509 | 511 | 86,300 |
2024/04/01 | 521 | 521 | 514 | 516 | 160,200 |
2024/03/29 | 514 | 523 | 512 | 520 | 107,000 |
2024/03/28 | 503 | 518 | 502 | 510 | 437,300 |
2024/03/27 | 529 | 537 | 528 | 533 | 679,700 |
2024/03/26 | 525 | 530 | 525 | 527 | 205,900 |
2024/03/25 | 538 | 540 | 530 | 531 | 227,200 |
2024/03/22 | 539 | 540 | 534 | 538 | 83,900 |
2024/03/21 | 546 | 547 | 538 | 539 | 158,600 |
2024/03/19 | 534 | 538 | 529 | 538 | 178,400 |
2024/03/18 | 525 | 534 | 524 | 528 | 224,100 |
2024/03/15 | 517 | 524 | 517 | 524 | 76,500 |
2024/03/14 | 515 | 520 | 514 | 520 | 104,400 |
2024/03/13 | 517 | 519 | 511 | 513 | 93,500 |
2024/03/12 | 512 | 515 | 509 | 515 | 125,000 |
2024/03/11 | 524 | 525 | 512 | 515 | 160,900 |
2024/03/08 | 518 | 530 | 518 | 529 | 180,200 |
2024/03/07 | 517 | 525 | 515 | 522 | 273,900 |
2024/03/06 | 508 | 519 | 508 | 517 | 216,000 |
2024/03/05 | 512 | 514 | 509 | 510 | 67,500 |
2024/03/04 | 518 | 518 | 512 | 512 | 105,100 |
2024/03/01 | 517 | 518 | 515 | 516 | 117,300 |
2024/02/29 | 524 | 524 | 517 | 520 | 51,300 |
2024/02/28 | 519 | 524 | 517 | 521 | 150,300 |
2024/02/27 | 513 | 519 | 513 | 516 | 256,700 |
2024/02/26 | 516 | 518 | 513 | 514 | 192,800 |
2024/02/22 | 508 | 516 | 508 | 513 | 126,700 |
2024/02/21 | 511 | 512 | 507 | 508 | 132,300 |
2024/02/20 | 509 | 511 | 506 | 508 | 112,100 |
2024/02/19 | 498 | 507 | 498 | 507 | 152,800 |
2024/02/16 | 500 | 503 | 497 | 500 | 116,400 |
2024/02/15 | 499 | 503 | 496 | 497 | 281,100 |
2024/02/14 | 506 | 507 | 496 | 499 | 240,200 |
2024/02/13 | 506 | 510 | 501 | 507 | 184,100 |
2024/02/09 | 504 | 507 | 502 | 503 | 108,500 |
2024/02/08 | 504 | 505 | 499 | 503 | 238,100 |
2024/02/07 | 505 | 507 | 501 | 503 | 101,700 |
2024/02/06 | 503 | 506 | 499 | 503 | 215,300 |
2024/02/05 | 504 | 508 | 502 | 508 | 452,600 |
2024/02/02 | 523 | 523 | 518 | 520 | 133,600 |
2024/02/01 | 524 | 526 | 521 | 523 | 108,800 |
2024/01/31 | 522 | 526 | 520 | 526 | 95,200 |
2024/01/30 | 524 | 530 | 522 | 524 | 124,800 |
2024/01/29 | 525 | 529 | 524 | 524 | 138,200 |
2024/01/26 | 522 | 524 | 518 | 521 | 116,900 |
2024/01/25 | 517 | 522 | 516 | 521 | 105,000 |
2024/01/24 | 519 | 520 | 515 | 515 | 112,900 |
2024/01/23 | 519 | 521 | 517 | 518 | 93,800 |
2024/01/22 | 519 | 519 | 517 | 517 | 124,000 |
2024/01/19 | 519 | 519 | 512 | 514 | 114,600 |
2024/01/18 | 515 | 517 | 512 | 513 | 178,100 |
2024/01/17 | 523 | 527 | 518 | 518 | 123,500 |
2024/01/16 | 520 | 523 | 517 | 521 | 235,900 |
2024/01/15 | 519 | 526 | 519 | 519 | 214,500 |
2024/01/12 | 524 | 524 | 510 | 515 | 89,300 |
2024/01/11 | 528 | 529 | 518 | 520 | 133,000 |
2024/01/10 | 527 | 529 | 520 | 521 | 124,500 |
2024/01/09 | 520 | 527 | 519 | 527 | 104,100 |
2024/01/05 | 517 | 518 | 514 | 516 | 80,200 |
2024/01/04 | 502 | 510 | 499 | 510 | 115,300 |
2023/12/29 | 499 | 502 | 498 | 501 | 76,900 |
2023/12/28 | 494 | 499 | 493 | 499 | 79,200 |
2023/12/27 | 492 | 495 | 490 | 495 | 64,700 |
2023/12/26 | 490 | 490 | 486 | 488 | 49,700 |
2023/12/25 | 495 | 496 | 487 | 489 | 70,700 |
2023/12/22 | 487 | 488 | 484 | 488 | 52,900 |
2023/12/21 | 484 | 486 | 483 | 485 | 47,700 |
2023/12/20 | 489 | 489 | 486 | 488 | 42,500 |
2023/12/19 | 483 | 484 | 478 | 484 | 63,300 |
2023/12/18 | 490 | 490 | 478 | 482 | 168,600 |
2023/12/15 | 485 | 490 | 483 | 490 | 69,900 |
2023/12/14 | 488 | 491 | 484 | 484 | 80,000 |
2023/12/13 | 490 | 492 | 488 | 488 | 31,300 |
2023/12/12 | 492 | 499 | 488 | 489 | 61,900 |
2023/12/11 | 487 | 488 | 485 | 486 | 108,800 |
2023/12/08 | 488 | 490 | 481 | 481 | 126,900 |
2023/12/07 | 491 | 493 | 488 | 488 | 57,200 |
2023/12/06 | 489 | 496 | 488 | 494 | 56,500 |
2023/12/05 | 491 | 493 | 486 | 486 | 74,600 |
2023/12/04 | 491 | 493 | 490 | 492 | 58,600 |
2023/12/01 | 494 | 498 | 492 | 493 | 60,000 |
2023/11/30 | 494 | 497 | 489 | 495 | 94,100 |
2023/11/29 | 496 | 499 | 495 | 497 | 36,600 |
2023/11/28 | 497 | 499 | 494 | 498 | 81,700 |
2023/11/27 | 498 | 498 | 493 | 493 | 41,000 |
2023/11/24 | 494 | 497 | 491 | 497 | 52,800 |
2023/11/22 | 486 | 491 | 486 | 489 | 54,800 |
2023/11/21 | 495 | 495 | 487 | 488 | 78,800 |
2023/11/20 | 497 | 498 | 490 | 490 | 65,900 |
2023/11/17 | 492 | 495 | 490 | 493 | 55,700 |
2023/11/16 | 495 | 495 | 489 | 492 | 104,100 |
2023/11/15 | 495 | 495 | 490 | 493 | 39,600 |
2023/11/14 | 496 | 497 | 491 | 491 | 158,300 |
2023/11/13 | 500 | 500 | 493 | 493 | 36,000 |
2023/11/10 | 494 | 499 | 491 | 499 | 61,600 |
2023/11/09 | 494 | 500 | 493 | 495 | 75,000 |
2023/11/08 | 508 | 509 | 492 | 493 | 225,500 |
2023/11/07 | 521 | 522 | 506 | 508 | 147,600 |
2023/11/06 | 529 | 530 | 521 | 524 | 87,900 |
2023/11/02 | 522 | 522 | 516 | 520 | 40,300 |
2023/11/01 | 511 | 520 | 508 | 520 | 113,500 |
2023/10/31 | 506 | 508 | 500 | 507 | 68,500 |
2023/10/30 | 507 | 510 | 498 | 500 | 116,000 |
2023/10/27 | 511 | 511 | 502 | 510 | 118,400 |
2023/10/26 | 511 | 512 | 505 | 506 | 54,800 |
2023/10/25 | 511 | 517 | 511 | 512 | 54,700 |
2023/10/24 | 517 | 519 | 505 | 510 | 142,900 |
2023/10/23 | 527 | 528 | 518 | 518 | 92,600 |
2023/10/20 | 530 | 530 | 524 | 526 | 42,100 |
2023/10/19 | 523 | 529 | 522 | 525 | 35,900 |
2023/10/18 | 528 | 530 | 525 | 527 | 42,000 |
2023/10/17 | 530 | 532 | 523 | 526 | 75,500 |
2023/10/16 | 530 | 532 | 520 | 524 | 95,300 |
2023/10/13 | 535 | 539 | 528 | 530 | 64,500 |
2023/10/12 | 534 | 540 | 531 | 538 | 51,600 |
2023/10/11 | 532 | 534 | 527 | 532 | 78,700 |
2023/10/10 | 530 | 538 | 530 | 534 | 100,000 |
2023/10/06 | 527 | 536 | 526 | 530 | 53,700 |
2023/10/05 | 519 | 526 | 517 | 526 | 61,500 |
2023/10/04 | 520 | 520 | 509 | 512 | 162,300 |
2023/10/03 | 538 | 538 | 529 | 529 | 55,700 |