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

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
2001/12/28 1,050 1,110 1,050 1,110 11,400
2001/12/27 1,160 1,160 1,070 1,110 11,800
2001/12/26 1,076 1,140 1,050 1,140 8,100
2001/12/25 1,163 1,163 1,060 1,100 13,000
2001/12/21 1,190 1,190 1,157 1,170 40,200
2001/12/20 1,150 1,190 1,150 1,170 77,000
2001/12/19 1,170 1,190 1,150 1,170 18,700
2001/12/18 1,180 1,200 1,090 1,190 34,300
2001/12/17 1,150 1,240 1,120 1,180 44,100
2001/12/14 1,073 1,170 1,009 1,170 36,700
2001/12/13 1,099 1,099 1,052 1,090 11,000
2001/12/12 1,024 1,100 1,024 1,100 23,700
2001/12/11 1,030 1,065 980 1,064 35,200
2001/12/10 1,115 1,115 1,000 1,039 8,800
2001/12/07 1,120 1,120 1,020 1,120 19,600
2001/12/06 1,150 1,150 1,100 1,120 20,700
2001/12/05 1,190 1,230 1,090 1,180 25,600
2001/12/04 1,236 1,250 1,200 1,250 14,000
2001/12/03 1,251 1,275 1,240 1,240 7,400
2001/11/30 1,293 1,293 1,250 1,287 7,000
2001/11/29 1,289 1,294 1,252 1,294 49,300
2001/11/28 1,280 1,294 1,270 1,294 17,400
2001/11/27 1,260 1,297 1,242 1,280 6,600
2001/11/26 1,277 1,300 1,251 1,300 17,300
2001/11/22 1,281 1,298 1,280 1,297 3,000
2001/11/21 1,317 1,317 1,299 1,299 16,200
2001/11/20 1,359 1,359 1,317 1,357 8,200
2001/11/19 1,320 1,360 1,320 1,359 2,700
2001/11/16 1,320 1,360 1,310 1,359 5,500
2001/11/15 1,298 1,360 1,270 1,360 23,700
2001/11/14 1,280 1,330 1,272 1,298 4,500
2001/11/13 1,289 1,330 1,267 1,330 2,000
2001/11/12 1,300 1,340 1,285 1,337 4,200
2001/11/09 1,334 1,368 1,300 1,340 15,400
2001/11/08 1,379 1,379 1,350 1,374 7,800
2001/11/07 1,355 1,388 1,350 1,383 7,100
2001/11/06 1,334 1,395 1,330 1,395 9,900
2001/11/05 1,350 1,374 1,330 1,374 4,900
2001/11/02 1,385 1,385 1,360 1,380 4,500
2001/11/01 1,380 1,386 1,350 1,386 31,900
2001/10/31 1,383 1,383 1,360 1,380 3,200
2001/10/30 1,350 1,390 1,350 1,379 10,900
2001/10/29 1,425 1,425 1,350 1,420 9,400
2001/10/26 1,420 1,425 1,380 1,425 16,200
2001/10/25 1,370 1,413 1,360 1,411 41,700
2001/10/24 1,340 1,370 1,330 1,365 9,200
2001/10/23 1,277 1,335 1,235 1,330 25,200
2001/10/22 1,290 1,290 1,231 1,278 30,100
2001/10/19 1,285 1,286 1,220 1,270 11,200
2001/10/18 1,260 1,295 1,205 1,289 29,500
2001/10/17 1,234 1,290 1,205 1,240 24,700
2001/10/16 1,245 1,245 1,208 1,239 13,000
2001/10/15 1,290 1,290 1,210 1,230 9,400
2001/10/12 1,305 1,305 1,278 1,290 12,700
2001/10/11 1,318 1,318 1,285 1,317 24,100
2001/10/10 1,313 1,344 1,296 1,318 61,600
2001/10/09 1,329 1,329 1,296 1,313 9,900
2001/10/05 1,304 1,345 1,304 1,330 22,700
2001/10/04 1,334 1,348 1,300 1,302 10,100
2001/10/03 1,349 1,357 1,300 1,355 10,000
2001/10/02 1,365 1,381 1,328 1,359 14,100
2001/10/01 1,380 1,390 1,340 1,384 9,600
2001/09/28 1,394 1,409 1,374 1,400 8,700
2001/09/27 1,319 1,359 1,310 1,359 10,900
2001/09/26 1,400 1,400 1,300 1,379 21,800
2001/09/25 1,450 1,505 1,400 1,400 8,700
2001/09/25 1 -> 1.50 分割
2001/09/21 2,090 2,400 2,055 2,400 26,700
2001/09/20 2,200 2,200 2,100 2,170 15,900
2001/09/19 2,055 2,280 2,050 2,250 24,000
2001/09/18 2,100 2,120 2,050 2,080 13,800
2001/09/17 2,290 2,290 2,060 2,195 19,400
2001/09/14 2,370 2,370 2,270 2,350 12,100
2001/09/13 2,300 2,370 2,245 2,370 15,000
2001/09/12 2,345 2,420 2,345 2,400 14,800
2001/09/11 2,495 2,550 2,495 2,545 13,800
2001/09/10 2,540 2,570 2,440 2,535 5,200
2001/09/07 2,635 2,635 2,530 2,620 14,200
2001/09/06 2,540 2,660 2,540 2,650 10,100
2001/09/05 2,690 2,700 2,600 2,660 3,400
2001/09/04 2,620 2,690 2,600 2,680 14,400
2001/09/03 2,640 2,700 2,640 2,700 4,900
2001/08/31 2,660 2,790 2,650 2,790 9,000
2001/08/30 2,670 2,745 2,660 2,720 15,500
2001/08/29 2,790 2,790 2,730 2,790 13,300
2001/08/28 2,830 2,830 2,750 2,820 20,800
2001/08/27 2,850 2,850 2,780 2,810 11,900
2001/08/24 2,850 2,850 2,770 2,850 11,900
2001/08/23 2,855 2,860 2,800 2,850 17,200
2001/08/22 2,795 2,870 2,755 2,855 35,100
2001/08/21 2,800 2,815 2,750 2,795 8,800
2001/08/20 2,735 2,850 2,710 2,820 26,200
2001/08/17 2,740 2,750 2,690 2,750 10,500
2001/08/16 2,700 2,745 2,690 2,725 5,900
2001/08/15 2,740 2,750 2,700 2,700 26,800
2001/08/14 2,625 2,745 2,625 2,745 9,900
2001/08/13 2,750 2,750 2,665 2,665 4,000
2001/08/10 2,700 2,750 2,650 2,750 21,000
2001/08/09 2,700 2,720 2,650 2,650 5,600
2001/08/08 2,740 2,740 2,600 2,730 19,900
2001/08/07 2,750 2,770 2,700 2,700 40,400
2001/08/06 2,550 2,620 2,500 2,620 10,500
2001/08/03 2,600 2,620 2,550 2,620 6,900
2001/08/02 2,695 2,695 2,600 2,660 7,200
2001/08/01 2,700 2,705 2,620 2,700 5,100
2001/07/31 2,730 2,730 2,660 2,725 11,300
2001/07/30 2,750 2,750 2,690 2,735 14,900
2001/07/27 2,670 2,770 2,670 2,760 7,800
2001/07/26 2,735 2,740 2,680 2,710 22,600
2001/07/25 2,750 2,775 2,660 2,775 33,500
2001/07/24 2,700 2,800 2,700 2,780 11,700
2001/07/23 2,890 2,890 2,710 2,780 9,700
2001/07/19 2,830 2,900 2,800 2,890 15,100
2001/07/18 2,920 2,940 2,800 2,870 20,300
2001/07/17 2,845 2,970 2,760 2,960 44,300
2001/07/16 2,820 2,850 2,760 2,850 28,900
2001/07/13 2,800 2,830 2,780 2,780 10,900
2001/07/12 2,750 2,800 2,725 2,800 20,400
2001/07/11 2,760 2,795 2,700 2,795 27,200
2001/07/10 2,610 2,800 2,585 2,800 27,500
2001/07/09 2,670 2,700 2,580 2,690 9,500
2001/07/06 2,640 2,720 2,560 2,720 61,500
2001/07/05 2,680 2,690 2,650 2,680 18,200
2001/07/04 2,680 2,690 2,600 2,680 9,700
2001/07/03 2,660 2,700 2,610 2,690 16,500
2001/07/02 2,700 2,740 2,660 2,670 13,400
2001/06/29 2,650 2,795 2,650 2,795 90,300
2001/06/28 2,600 2,610 2,560 2,600 24,500
2001/06/27 2,630 2,650 2,550 2,620 18,700
2001/06/26 2,600 2,700 2,600 2,680 29,100
2001/06/25 2,650 2,690 2,460 2,630 16,600
2001/06/22 2,600 2,730 2,560 2,730 36,400
2001/06/21 2,730 2,730 2,600 2,650 20,500
2001/06/20 2,650 2,780 2,620 2,750 41,100
2001/06/19 2,680 2,720 2,510 2,690 75,300
2001/06/18 3,010 3,040 2,705 2,840 94,500
2001/06/15 3,150 3,160 3,060 3,090 29,600
2001/06/14 3,090 3,230 3,010 3,200 134,700
2001/06/13 2,800 3,100 2,800 3,100 111,300
2001/06/12 2,795 2,840 2,745 2,840 43,600
2001/06/11 2,850 2,850 2,760 2,800 11,400
2001/06/08 2,850 2,885 2,800 2,845 18,400
2001/06/07 2,890 2,890 2,805 2,865 26,300
2001/06/06 2,750 2,900 2,700 2,870 85,800
2001/06/05 2,790 2,790 2,700 2,780 41,100
2001/06/04 2,840 2,840 2,760 2,800 26,400
2001/06/01 2,850 2,890 2,710 2,800 95,900
2001/05/31 2,950 2,950 2,805 2,870 65,200
2001/05/30 2,900 2,990 2,850 2,980 155,600
2001/05/29 2,780 2,960 2,760 2,900 142,500
2001/05/28 2,630 2,785 2,610 2,785 94,500
2001/05/25 2,620 2,690 2,560 2,680 60,500
2001/05/24 2,430 2,740 2,280 2,700 107,700
2001/05/23 2,485 2,485 2,430 2,460 22,900
2001/05/22 2,450 2,500 2,420 2,500 55,200
2001/05/21 2,350 2,470 2,330 2,470 56,000
2001/05/18 2,300 2,340 2,260 2,340 57,900
2001/05/17 2,200 2,300 2,180 2,295 57,000
2001/05/16 2,150 2,250 2,150 2,220 72,600
2001/05/15 2,050 2,165 2,045 2,135 73,500
2001/05/14 2,050 2,050 2,030 2,050 21,700
2001/05/11 2,040 2,060 2,030 2,050 21,400
2001/05/10 2,000 2,100 2,000 2,050 89,500
2001/05/09 2,000 2,010 1,970 2,010 28,700
2001/05/08 1,980 2,020 1,961 2,000 33,700
2001/05/07 2,000 2,000 1,960 2,000 48,400
2001/05/02 2,000 2,000 1,940 1,980 34,600
2001/05/01 1,890 2,020 1,870 2,000 127,900
2001/04/27 1,875 1,890 1,840 1,890 55,900
2001/04/26 1,780 1,860 1,760 1,860 69,100
2001/04/25 1,750 1,780 1,740 1,780 16,200
2001/04/24 1,700 1,775 1,700 1,775 17,500
2001/04/23 1,700 1,700 1,680 1,700 4,400
2001/04/20 1,652 1,700 1,650 1,700 12,000
2001/04/19 1,650 1,655 1,650 1,653 8,500
2001/04/18 1,680 1,680 1,650 1,660 8,800
2001/04/17 1,678 1,700 1,620 1,700 28,900
2001/04/16 1,600 1,700 1,580 1,695 42,100
2001/04/13 1,700 1,730 1,681 1,730 9,200
2001/04/12 1,710 1,730 1,620 1,730 25,000
2001/04/11 1,730 1,730 1,703 1,730 2,400
2001/04/10 1,733 1,755 1,700 1,730 5,200
2001/04/09 1,747 1,750 1,731 1,731 6,700
2001/04/06 1,789 1,799 1,731 1,731 15,800
2001/04/05 1,760 1,790 1,751 1,790 33,400
2001/04/04 1,740 1,780 1,730 1,760 18,300
2001/04/03 1,701 1,749 1,701 1,731 9,800
2001/04/02 1,740 1,749 1,715 1,731 19,300
2001/03/30 1,749 1,750 1,690 1,740 19,000
2001/03/29 1,734 1,749 1,701 1,745 14,300
2001/03/28 1,700 1,740 1,650 1,740 4,900
2001/03/27 1,666 1,666 1,620 1,620 15,000
2001/03/26 1,750 1,750 1,620 1,625 16,900
2001/03/23 1,761 1,779 1,730 1,740 31,000
2001/03/22 1,790 1,790 1,730 1,761 68,000
2001/03/21 1,571 1,730 1,571 1,730 72,100
2001/03/19 1,450 1,570 1,450 1,550 17,300
2001/03/16 1,400 1,458 1,390 1,458 4,600
2001/03/15 1,380 1,400 1,360 1,400 4,400
2001/03/14 1,401 1,430 1,400 1,400 3,600
2001/03/13 1,395 1,460 1,360 1,450 8,700
2001/03/12 1,450 1,470 1,392 1,396 5,000
2001/03/09 1,409 1,420 1,393 1,420 4,100
2001/03/08 1,400 1,410 1,385 1,410 11,900
2001/03/07 1,385 1,385 1,385 1,385 400
2001/03/06 1,350 1,380 1,350 1,380 3,500
2001/03/05 1,370 1,389 1,370 1,370 6,900
2001/03/02 1,401 1,401 1,370 1,390 5,500
2001/03/01 1,430 1,440 1,390 1,430 5,800
2001/02/28 1,410 1,430 1,396 1,430 22,700
2001/02/27 1,351 1,400 1,351 1,390 15,300
2001/02/26 1,350 1,380 1,350 1,352 13,800
2001/02/23 1,331 1,351 1,331 1,344 4,400
2001/02/22 1,368 1,380 1,330 1,340 11,100
2001/02/21 1,350 1,370 1,330 1,369 9,700
2001/02/20 1,380 1,380 1,321 1,355 3,200
2001/02/19 1,355 1,355 1,320 1,355 19,600
2001/02/16 1,365 1,390 1,350 1,355 8,400
2001/02/15 1,398 1,398 1,340 1,365 10,000
2001/02/14 1,400 1,418 1,360 1,399 11,000
2001/02/13 1,401 1,430 1,350 1,400 18,300
2001/02/09 1,350 1,380 1,280 1,380 15,700
2001/02/08 1,314 1,350 1,310 1,330 13,000
2001/02/07 1,330 1,330 1,272 1,314 17,100
2001/02/06 1,350 1,370 1,270 1,270 22,400
2001/02/05 1,380 1,400 1,330 1,370 20,000
2001/02/02 1,330 1,380 1,280 1,300 15,100
2001/02/01 1,385 1,385 1,280 1,300 11,000
2001/01/31 1,350 1,380 1,330 1,370 26,500
2001/01/30 1,251 1,280 1,240 1,270 30,000
2001/01/29 1,249 1,250 1,200 1,250 9,700
2001/01/26 1,238 1,238 1,196 1,230 8,000
2001/01/25 1,240 1,240 1,181 1,230 10,500
2001/01/24 1,230 1,230 1,230 1,230 100
2001/01/23 1,240 1,240 1,200 1,220 4,700
2001/01/22 1,270 1,280 1,270 1,270 2,500
2001/01/19 1,220 1,275 1,170 1,240 6,900
2001/01/18 1,170 1,198 1,120 1,150 18,700
2001/01/17 1,200 1,200 1,150 1,170 3,000
2001/01/16 1,175 1,190 1,110 1,110 4,900
2001/01/15 1,161 1,171 1,161 1,171 500
2001/01/12 1,184 1,184 1,150 1,183 800
2001/01/11 1,180 1,181 1,150 1,150 3,800
2001/01/10 1,200 1,200 1,180 1,181 2,600
2001/01/09 1,180 1,200 1,180 1,190 2,400
2001/01/05 1,297 1,297 1,200 1,200 4,900
2001/01/04 1,330 1,330 1,260 1,260 6,500

このページの先頭へ