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
2002/12/30 920 925 916 920 25,400
2002/12/27 879 895 879 895 2,100
2002/12/26 840 880 840 879 5,800
2002/12/25 835 850 831 831 4,000
2002/12/24 840 865 830 865 6,800
2002/12/20 870 870 840 843 7,200
2002/12/19 820 860 820 860 11,800
2002/12/18 860 868 826 840 6,500
2002/12/17 820 860 820 860 17,000
2002/12/13 838 840 818 840 8,900
2002/12/12 840 840 838 838 4,900
2002/12/11 844 844 840 840 7,300
2002/12/10 842 870 841 870 900
2002/12/09 850 861 850 861 2,100
2002/12/06 868 888 858 878 2,300
2002/12/05 878 890 865 878 5,900
2002/12/04 888 888 878 878 600
2002/12/03 900 900 865 890 5,100
2002/12/02 870 900 870 900 8,700
2002/11/29 907 907 900 900 4,800
2002/11/28 908 908 900 907 27,900
2002/11/27 899 899 880 898 8,400
2002/11/26 900 915 890 910 14,400
2002/11/25 900 900 870 900 1,700
2002/11/22 885 928 870 920 13,100
2002/11/21 838 880 838 880 7,900
2002/11/20 879 879 851 851 8,500
2002/11/19 860 889 860 879 4,300
2002/11/18 900 900 875 890 3,700
2002/11/15 929 929 900 909 24,700
2002/11/14 925 944 916 936 13,000
2002/11/13 925 935 925 935 1,300
2002/11/12 920 960 919 950 11,200
2002/11/11 934 944 934 944 400
2002/11/08 945 945 931 934 13,600
2002/11/07 951 960 945 960 3,600
2002/11/05 978 978 958 975 300
2002/11/01 969 970 955 970 3,700
2002/10/31 980 980 970 970 2,400
2002/10/30 975 979 970 979 2,900
2002/10/29 952 975 950 975 3,800
2002/10/28 979 979 950 970 1,300
2002/10/25 955 970 950 965 3,500
2002/10/24 950 980 950 980 4,200
2002/10/23 976 980 970 980 6,500
2002/10/22 990 990 980 980 600
2002/10/21 1,000 1,000 975 994 1,800
2002/10/18 995 999 970 999 10,400
2002/10/17 990 1,000 990 1,000 4,400
2002/10/16 985 990 976 990 2,600
2002/10/15 975 975 975 975 600
2002/10/11 951 975 951 975 1,300
2002/10/10 980 980 960 970 8,900
2002/10/09 964 999 964 980 12,400
2002/10/08 1,019 1,019 995 1,014 1,100
2002/10/07 1,021 1,021 1,000 1,020 2,500
2002/10/04 1,020 1,061 1,010 1,061 3,300
2002/10/03 1,050 1,060 1,030 1,060 1,300
2002/10/02 1,068 1,068 1,050 1,050 500
2002/10/01 1,050 1,060 1,040 1,050 3,500
2002/09/30 1,088 1,088 1,051 1,070 4,600
2002/09/27 1,060 1,092 1,050 1,092 4,200
2002/09/26 1,061 1,070 1,060 1,060 3,700
2002/09/25 1,050 1,090 1,050 1,090 1,100
2002/09/24 1,101 1,101 1,090 1,099 2,600
2002/09/20 1,099 1,100 1,098 1,098 3,500
2002/09/19 1,098 1,099 1,080 1,099 6,800
2002/09/18 1,090 1,090 1,080 1,088 35,000
2002/09/17 1,079 1,090 1,077 1,090 1,300
2002/09/13 1,060 1,060 1,040 1,050 3,600
2002/09/11 1,040 1,060 1,020 1,060 8,700
2002/09/10 1,059 1,060 1,040 1,040 1,800
2002/09/09 1,060 1,080 1,040 1,060 3,400
2002/09/06 1,070 1,070 1,040 1,040 7,900
2002/09/05 1,079 1,100 1,060 1,090 600
2002/09/04 1,061 1,119 1,055 1,119 4,200
2002/09/03 1,098 1,100 1,080 1,100 9,600
2002/09/02 1,105 1,105 1,080 1,100 7,800
2002/08/30 1,110 1,110 1,090 1,105 2,600
2002/08/29 1,100 1,105 1,098 1,105 2,000
2002/08/28 1,110 1,110 1,100 1,100 7,300
2002/08/27 1,111 1,120 1,110 1,110 800
2002/08/26 1,110 1,117 1,102 1,117 8,300
2002/08/23 1,120 1,120 1,116 1,120 2,900
2002/08/22 1,129 1,129 1,129 1,129 600
2002/08/21 1,125 1,129 1,115 1,129 3,800
2002/08/20 1,129 1,139 1,109 1,139 8,200
2002/08/19 1,145 1,145 1,102 1,102 3,900
2002/08/16 1,120 1,145 1,120 1,145 2,000
2002/08/15 1,129 1,129 1,120 1,129 2,800
2002/08/14 1,129 1,140 1,120 1,129 1,400
2002/08/13 1,121 1,134 1,120 1,133 4,800
2002/08/12 1,140 1,145 1,135 1,135 7,800
2002/08/09 1,135 1,149 1,134 1,149 3,500
2002/08/08 1,130 1,142 1,130 1,140 22,200
2002/08/07 1,142 1,142 1,120 1,129 13,600
2002/08/06 1,142 1,142 1,120 1,120 24,700
2002/08/05 1,140 1,144 1,140 1,142 3,400
2002/08/02 1,144 1,145 1,140 1,142 2,300
2002/08/01 1,170 1,170 1,145 1,145 1,700
2002/07/31 1,180 1,180 1,180 1,180 33,800
2002/07/30 1,188 1,188 1,151 1,175 2,800
2002/07/29 1,189 1,189 1,174 1,174 1,000
2002/07/26 1,160 1,165 1,120 1,140 5,200
2002/07/25 1,150 1,178 1,130 1,178 4,900
2002/07/24 1,160 1,180 1,130 1,169 9,200
2002/07/23 1,190 1,190 1,190 1,190 200
2002/07/22 1,199 1,200 1,190 1,200 1,600
2002/07/19 1,200 1,200 1,150 1,200 8,300
2002/07/18 1,160 1,200 1,150 1,200 16,300
2002/07/17 1,170 1,170 1,150 1,169 3,500
2002/07/16 1,153 1,180 1,153 1,170 2,100
2002/07/15 1,209 1,209 1,169 1,193 1,900
2002/07/12 1,200 1,212 1,193 1,194 16,600
2002/07/11 1,180 1,210 1,170 1,193 13,100
2002/07/10 1,170 1,200 1,155 1,200 8,000
2002/07/09 1,160 1,180 1,150 1,180 8,800
2002/07/08 1,170 1,175 1,150 1,170 1,000
2002/07/05 1,119 1,189 1,119 1,180 11,100
2002/07/04 1,130 1,139 1,110 1,139 8,600
2002/07/03 1,118 1,160 1,110 1,150 2,300
2002/07/02 1,089 1,129 1,080 1,129 5,700
2002/07/01 1,130 1,130 1,111 1,129 1,100
2002/06/28 1,120 1,140 1,080 1,140 10,700
2002/06/27 1,100 1,129 1,080 1,100 6,800
2002/06/26 1,100 1,100 1,080 1,080 1,100
2002/06/25 1,083 1,100 1,070 1,100 1,700
2002/06/24 1,060 1,075 1,035 1,043 14,400
2002/06/21 1,081 1,100 1,066 1,080 7,000
2002/06/20 1,080 1,130 1,080 1,125 6,900
2002/06/19 1,149 1,149 1,080 1,125 6,700
2002/06/18 1,160 1,160 1,130 1,150 10,800
2002/06/17 1,170 1,187 1,131 1,150 13,300
2002/06/14 1,200 1,220 1,182 1,194 7,000
2002/06/13 1,212 1,230 1,211 1,229 2,300
2002/06/12 1,234 1,234 1,200 1,230 3,300
2002/06/11 1,230 1,239 1,229 1,239 2,600
2002/06/10 1,228 1,234 1,201 1,230 8,700
2002/06/07 1,210 1,227 1,200 1,225 8,600
2002/06/06 1,220 1,230 1,220 1,220 10,100
2002/06/05 1,239 1,240 1,215 1,220 6,800
2002/06/04 1,245 1,245 1,210 1,240 8,200
2002/06/03 1,240 1,255 1,205 1,235 37,000
2002/05/31 1,179 1,244 1,164 1,240 60,800
2002/05/30 1,175 1,175 1,150 1,165 14,400
2002/05/29 1,160 1,170 1,150 1,165 27,300
2002/05/28 1,131 1,160 1,130 1,150 14,400
2002/05/27 1,149 1,149 1,130 1,132 18,200
2002/05/24 1,149 1,150 1,135 1,149 15,200
2002/05/23 1,150 1,156 1,150 1,156 7,300
2002/05/22 1,141 1,159 1,141 1,150 8,800
2002/05/21 1,170 1,170 1,150 1,165 8,300
2002/05/20 1,152 1,175 1,152 1,175 10,600
2002/05/17 1,147 1,155 1,147 1,150 7,100
2002/05/16 1,148 1,148 1,132 1,148 6,300
2002/05/15 1,149 1,150 1,130 1,149 7,000
2002/05/14 1,145 1,149 1,132 1,145 2,100
2002/05/13 1,130 1,145 1,130 1,145 3,200
2002/05/10 1,145 1,145 1,130 1,145 14,800
2002/05/09 1,150 1,158 1,141 1,150 8,600
2002/05/08 1,140 1,150 1,131 1,131 7,000
2002/05/07 1,140 1,150 1,140 1,140 1,500
2002/05/02 1,131 1,150 1,131 1,140 12,100
2002/05/01 1,160 1,160 1,141 1,150 7,700
2002/04/30 1,165 1,165 1,140 1,141 4,300
2002/04/26 1,152 1,160 1,147 1,147 14,500
2002/04/25 1,130 1,160 1,128 1,160 17,800
2002/04/24 1,120 1,138 1,100 1,131 23,000
2002/04/23 1,130 1,130 1,110 1,111 5,000
2002/04/22 1,138 1,138 1,111 1,131 4,800
2002/04/19 1,150 1,150 1,100 1,130 7,400
2002/04/18 1,170 1,181 1,120 1,167 18,100
2002/04/17 1,067 1,180 1,060 1,150 25,600
2002/04/16 1,050 1,060 1,050 1,050 23,300
2002/04/15 1,050 1,055 1,045 1,045 3,200
2002/04/12 1,035 1,050 1,035 1,049 2,900
2002/04/11 1,050 1,050 1,030 1,030 6,600
2002/04/10 1,050 1,050 1,040 1,050 1,400
2002/04/09 1,045 1,070 1,040 1,070 6,700
2002/04/08 1,050 1,070 1,045 1,045 3,800
2002/04/05 1,050 1,060 1,040 1,040 11,000
2002/04/04 1,043 1,055 1,042 1,050 9,500
2002/04/03 1,040 1,050 1,030 1,050 5,900
2002/04/02 1,044 1,055 1,040 1,050 9,200
2002/04/01 1,040 1,040 1,015 1,040 5,900
2002/03/29 1,065 1,065 1,032 1,040 3,500
2002/03/28 1,050 1,050 1,030 1,045 10,000
2002/03/27 1,045 1,050 1,031 1,050 4,300
2002/03/26 1,038 1,055 1,038 1,040 7,300
2002/03/25 1,060 1,070 1,060 1,060 8,300
2002/03/22 1,075 1,075 1,055 1,062 4,000
2002/03/20 1,080 1,084 1,050 1,057 6,700
2002/03/19 1,085 1,086 1,080 1,080 3,900
2002/03/18 1,078 1,088 1,075 1,085 11,200
2002/03/15 1,070 1,075 1,050 1,075 5,700
2002/03/14 1,079 1,079 1,029 1,060 23,900
2002/03/13 1,050 1,080 1,030 1,040 21,800
2002/03/12 1,031 1,070 1,021 1,070 18,000
2002/03/11 1,067 1,067 1,020 1,020 12,700
2002/03/08 1,073 1,075 1,060 1,060 11,000
2002/03/07 1,079 1,079 1,060 1,060 4,100
2002/03/06 1,079 1,079 1,050 1,053 9,400
2002/03/05 1,050 1,060 1,040 1,041 3,100
2002/03/04 1,034 1,050 1,020 1,033 13,400
2002/03/01 1,045 1,045 1,000 1,014 10,000
2002/02/28 1,009 1,027 1,000 1,005 17,100
2002/02/27 1,030 1,038 1,001 1,013 13,300
2002/02/26 1,069 1,069 1,040 1,060 7,500
2002/02/25 1,069 1,070 1,069 1,069 900
2002/02/22 1,050 1,080 1,040 1,070 3,400
2002/02/21 1,050 1,050 1,040 1,050 2,000
2002/02/20 1,065 1,070 1,050 1,070 3,200
2002/02/19 1,080 1,080 1,061 1,061 7,100
2002/02/18 1,071 1,100 1,070 1,095 1,900
2002/02/15 1,109 1,110 1,064 1,064 3,100
2002/02/14 1,090 1,109 1,070 1,109 4,200
2002/02/13 1,100 1,100 1,090 1,090 200
2002/02/12 1,120 1,120 1,080 1,120 7,200
2002/02/08 1,100 1,120 1,050 1,080 5,100
2002/02/07 1,120 1,149 1,100 1,145 8,500
2002/02/06 1,149 1,149 1,109 1,145 19,600
2002/02/05 1,180 1,180 1,119 1,150 11,400
2002/02/04 1,171 1,171 1,124 1,160 4,700
2002/02/01 1,152 1,171 1,131 1,171 6,200
2002/01/31 1,215 1,230 1,154 1,180 8,400
2002/01/30 1,210 1,210 1,155 1,155 5,500
2002/01/29 1,230 1,230 1,205 1,210 2,800
2002/01/28 1,240 1,250 1,200 1,239 35,800
2002/01/25 1,220 1,240 1,205 1,240 14,500
2002/01/24 1,250 1,250 1,200 1,235 25,300
2002/01/23 1,230 1,245 1,201 1,245 14,800
2002/01/22 1,240 1,250 1,201 1,248 24,200
2002/01/21 1,240 1,260 1,210 1,255 18,700
2002/01/18 1,189 1,235 1,189 1,205 66,300
2002/01/17 1,149 1,180 1,146 1,180 28,800
2002/01/16 1,120 1,170 1,100 1,150 40,300
2002/01/15 1,080 1,109 1,030 1,107 23,200
2002/01/11 1,100 1,100 1,083 1,099 9,500
2002/01/10 1,080 1,109 1,080 1,109 5,200
2002/01/09 1,072 1,130 1,070 1,118 11,500
2002/01/08 1,140 1,140 1,061 1,120 7,400
2002/01/07 1,077 1,130 1,077 1,120 7,000
2002/01/04 1,090 1,090 1,070 1,089 12,900

このページの先頭へ