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
2004/12/30 1,068 1,083 1,060 1,075 27,100
2004/12/29 1,066 1,077 1,060 1,063 18,100
2004/12/28 1,062 1,062 1,050 1,061 17,600
2004/12/27 1,063 1,063 1,051 1,053 19,200
2004/12/24 1,049 1,070 1,038 1,048 23,000
2004/12/22 1,032 1,045 1,028 1,045 33,700
2004/12/21 1,027 1,045 1,026 1,030 18,900
2004/12/20 1,046 1,046 1,025 1,026 12,200
2004/12/17 1,013 1,033 1,013 1,030 9,900
2004/12/16 1,027 1,031 1,020 1,023 11,600
2004/12/15 1,045 1,045 1,020 1,030 13,200
2004/12/14 1,037 1,050 1,036 1,045 31,200
2004/12/13 1,047 1,047 1,035 1,036 7,800
2004/12/10 1,051 1,051 1,031 1,046 27,500
2004/12/09 1,049 1,050 1,031 1,031 15,700
2004/12/08 1,046 1,049 1,039 1,046 9,800
2004/12/07 1,050 1,054 1,031 1,035 10,700
2004/12/06 1,039 1,058 1,039 1,042 10,200
2004/12/03 1,068 1,068 1,049 1,049 5,100
2004/12/02 1,052 1,058 1,035 1,049 13,900
2004/12/01 1,030 1,046 1,022 1,034 12,700
2004/11/30 1,058 1,058 1,046 1,047 10,700
2004/11/29 1,057 1,059 1,048 1,051 6,000
2004/11/26 1,046 1,057 1,046 1,047 3,400
2004/11/25 1,047 1,055 1,041 1,045 21,000
2004/11/24 1,050 1,059 1,047 1,047 21,300
2004/11/22 1,074 1,076 1,044 1,048 21,700
2004/11/19 1,041 1,050 1,038 1,039 11,100
2004/11/18 1,055 1,058 1,040 1,040 5,500
2004/11/17 1,045 1,055 1,045 1,050 15,400
2004/11/16 1,049 1,054 1,040 1,045 10,900
2004/11/15 1,020 1,050 1,019 1,048 26,300
2004/11/12 1,002 1,023 1,002 1,023 8,100
2004/11/11 995 1,020 995 1,004 112,700
2004/11/10 1,009 1,025 1,002 1,003 12,400
2004/11/09 1,021 1,032 1,005 1,013 16,900
2004/11/08 1,050 1,052 1,020 1,038 5,600
2004/11/05 1,019 1,051 1,005 1,050 35,100
2004/11/04 999 1,000 985 1,000 12,100
2004/11/02 985 999 984 999 6,800
2004/11/01 969 989 965 985 9,900
2004/10/29 1,002 1,002 989 999 20,800
2004/10/28 971 991 970 982 15,000
2004/10/27 981 986 961 961 14,900
2004/10/26 971 989 970 989 3,100
2004/10/25 954 990 954 971 14,000
2004/10/22 981 1,000 980 1,000 8,000
2004/10/21 1,010 1,018 980 980 41,200
2004/10/20 1,031 1,035 1,006 1,006 30,800
2004/10/19 1,051 1,065 1,049 1,051 7,500
2004/10/18 1,054 1,079 1,050 1,065 4,900
2004/10/15 1,028 1,062 1,028 1,062 11,400
2004/10/14 1,052 1,088 1,052 1,068 11,200
2004/10/13 1,065 1,075 1,062 1,072 6,400
2004/10/12 1,083 1,083 1,062 1,065 10,300
2004/10/08 1,082 1,084 1,075 1,075 5,700
2004/10/07 1,099 1,099 1,072 1,085 6,000
2004/10/06 1,074 1,090 1,071 1,089 13,600
2004/10/05 1,061 1,090 1,060 1,075 6,100
2004/10/04 1,053 1,065 1,047 1,060 8,200
2004/10/01 1,019 1,049 1,019 1,041 14,100
2004/09/30 1,050 1,050 1,038 1,039 10,300
2004/09/29 1,046 1,054 1,038 1,040 13,200
2004/09/28 1,055 1,055 1,024 1,046 9,600
2004/09/27 1,054 1,085 1,051 1,055 25,300
2004/09/24 1,130 1,140 1,118 1,128 47,400
2004/09/22 1,133 1,139 1,124 1,135 11,000
2004/09/21 1,154 1,154 1,130 1,130 15,100
2004/09/17 1,148 1,148 1,132 1,144 7,900
2004/09/16 1,130 1,154 1,128 1,134 10,600
2004/09/15 1,142 1,148 1,132 1,132 10,600
2004/09/14 1,150 1,159 1,141 1,148 7,000
2004/09/13 1,152 1,152 1,138 1,143 5,900
2004/09/10 1,146 1,146 1,120 1,132 33,600
2004/09/09 1,152 1,164 1,145 1,145 11,900
2004/09/08 1,161 1,165 1,145 1,156 9,400
2004/09/07 1,156 1,156 1,145 1,145 5,600
2004/09/06 1,137 1,157 1,137 1,157 7,700
2004/09/03 1,154 1,163 1,135 1,137 10,900
2004/09/02 1,148 1,155 1,145 1,154 11,100
2004/09/01 1,147 1,150 1,130 1,149 5,200
2004/08/31 1,147 1,147 1,131 1,131 23,700
2004/08/30 1,141 1,155 1,138 1,148 7,100
2004/08/27 1,133 1,134 1,122 1,132 10,200
2004/08/26 1,113 1,141 1,112 1,130 21,600
2004/08/25 1,114 1,120 1,100 1,110 4,700
2004/08/24 1,102 1,125 1,090 1,119 4,100
2004/08/23 1,091 1,127 1,091 1,107 11,200
2004/08/20 1,081 1,100 1,081 1,090 5,400
2004/08/19 1,086 1,090 1,061 1,089 5,800
2004/08/18 1,071 1,072 1,065 1,066 5,900
2004/08/17 1,072 1,089 1,070 1,077 8,100
2004/08/16 1,077 1,085 1,066 1,080 7,500
2004/08/13 1,100 1,105 1,070 1,082 13,400
2004/08/12 1,110 1,120 1,110 1,115 8,500
2004/08/11 1,109 1,130 1,109 1,129 5,300
2004/08/10 1,079 1,115 1,075 1,102 3,900
2004/08/09 1,088 1,092 1,073 1,092 5,600
2004/08/06 1,110 1,110 1,093 1,099 8,300
2004/08/05 1,119 1,136 1,090 1,135 22,800
2004/08/04 1,136 1,141 1,090 1,123 21,400
2004/08/03 1,145 1,152 1,113 1,136 9,000
2004/08/02 1,146 1,180 1,145 1,151 19,700
2004/07/30 1,141 1,149 1,120 1,146 17,200
2004/07/29 1,127 1,130 1,101 1,101 13,200
2004/07/28 1,136 1,136 1,120 1,124 7,500
2004/07/27 1,140 1,157 1,116 1,116 22,000
2004/07/26 1,153 1,164 1,146 1,148 7,700
2004/07/23 1,154 1,156 1,138 1,155 15,500
2004/07/22 1,151 1,155 1,151 1,153 9,900
2004/07/21 1,158 1,169 1,153 1,162 8,900
2004/07/20 1,175 1,175 1,156 1,162 6,400
2004/07/16 1,162 1,181 1,153 1,181 8,400
2004/07/15 1,173 1,179 1,161 1,162 8,500
2004/07/14 1,210 1,212 1,170 1,170 21,000
2004/07/13 1,175 1,200 1,175 1,196 30,500
2004/07/12 1,160 1,180 1,160 1,175 20,500
2004/07/09 1,132 1,169 1,132 1,169 34,000
2004/07/08 1,149 1,155 1,140 1,149 41,000
2004/07/07 1,166 1,167 1,145 1,148 29,500
2004/07/06 1,177 1,206 1,177 1,191 14,500
2004/07/05 1,208 1,208 1,176 1,197 16,200
2004/07/02 1,195 1,217 1,182 1,212 28,000
2004/07/01 1,202 1,218 1,197 1,218 38,800
2004/06/30 1,204 1,208 1,190 1,202 19,400
2004/06/29 1,180 1,225 1,170 1,205 47,300
2004/06/28 1,186 1,188 1,172 1,185 18,800
2004/06/25 1,163 1,190 1,150 1,166 16,600
2004/06/24 1,154 1,178 1,154 1,174 10,400
2004/06/23 1,184 1,192 1,150 1,153 9,900
2004/06/22 1,183 1,200 1,160 1,184 27,200
2004/06/21 1,205 1,216 1,182 1,200 18,100
2004/06/18 1,195 1,199 1,180 1,185 18,500
2004/06/17 1,194 1,200 1,185 1,198 11,300
2004/06/16 1,183 1,197 1,183 1,194 19,100
2004/06/15 1,193 1,193 1,176 1,183 18,200
2004/06/14 1,196 1,196 1,180 1,180 15,300
2004/06/11 1,161 1,180 1,159 1,176 37,200
2004/06/10 1,148 1,169 1,136 1,166 9,700
2004/06/09 1,150 1,153 1,140 1,148 14,200
2004/06/08 1,146 1,158 1,146 1,150 27,600
2004/06/07 1,155 1,172 1,133 1,143 36,400
2004/06/04 1,154 1,160 1,141 1,155 23,600
2004/06/03 1,178 1,179 1,131 1,157 13,900
2004/06/02 1,200 1,205 1,145 1,145 34,400
2004/06/01 1,193 1,194 1,187 1,190 11,500
2004/05/31 1,170 1,192 1,165 1,173 31,100
2004/05/28 1,145 1,168 1,142 1,168 10,400
2004/05/27 1,146 1,159 1,130 1,146 11,300
2004/05/26 1,136 1,158 1,135 1,146 12,100
2004/05/25 1,139 1,147 1,120 1,134 11,800
2004/05/24 1,125 1,170 1,125 1,168 26,600
2004/05/21 1,155 1,169 1,120 1,165 18,200
2004/05/20 1,131 1,170 1,111 1,155 30,100
2004/05/19 1,100 1,149 1,090 1,130 9,500
2004/05/18 1,011 1,100 1,011 1,080 45,000
2004/05/17 1,110 1,111 1,032 1,038 29,000
2004/05/14 1,120 1,150 1,103 1,114 16,300
2004/05/13 1,215 1,215 1,125 1,150 31,700
2004/05/12 1,141 1,220 1,101 1,174 13,900
2004/05/11 1,099 1,121 1,080 1,121 48,900
2004/05/10 1,199 1,199 1,100 1,122 40,100
2004/05/07 1,224 1,226 1,180 1,196 34,000
2004/05/06 1,212 1,238 1,183 1,184 85,000
2004/04/30 1,320 1,320 1,268 1,292 19,000
2004/04/28 1,300 1,337 1,278 1,324 21,600
2004/04/27 1,280 1,290 1,258 1,290 15,800
2004/04/26 1,288 1,299 1,280 1,283 25,800
2004/04/23 1,300 1,315 1,291 1,308 31,100
2004/04/22 1,300 1,340 1,281 1,340 30,500
2004/04/21 1,305 1,344 1,294 1,300 16,300
2004/04/20 1,263 1,323 1,263 1,305 20,900
2004/04/19 1,358 1,358 1,280 1,302 26,300
2004/04/16 1,347 1,371 1,330 1,332 55,100
2004/04/15 1,404 1,418 1,301 1,331 76,200
2004/04/14 1,370 1,470 1,370 1,424 109,800
2004/04/13 1,329 1,422 1,310 1,410 108,400
2004/04/12 1,300 1,327 1,294 1,320 22,200
2004/04/09 1,300 1,303 1,277 1,293 31,000
2004/04/08 1,327 1,327 1,304 1,323 38,200
2004/04/07 1,267 1,319 1,267 1,319 51,100
2004/04/06 1,290 1,300 1,251 1,267 58,000
2004/04/05 1,330 1,333 1,283 1,310 38,900
2004/04/02 1,330 1,330 1,301 1,320 17,500
2004/04/01 1,300 1,329 1,291 1,310 43,900
2004/03/31 1,266 1,310 1,258 1,300 33,000
2004/03/30 1,290 1,298 1,269 1,286 50,100
2004/03/29 1,319 1,321 1,300 1,317 24,200
2004/03/26 1,370 1,386 1,300 1,339 33,800
2004/03/25 1,400 1,407 1,349 1,364 46,300
2004/03/24 1,300 1,389 1,292 1,389 57,900
2004/03/23 1,300 1,320 1,280 1,320 35,100
2004/03/22 1,331 1,340 1,302 1,336 33,100
2004/03/19 1,310 1,348 1,310 1,324 62,300
2004/03/18 1,420 1,423 1,341 1,360 109,000
2004/03/17 1,400 1,430 1,321 1,377 182,900
2004/03/16 1,300 1,390 1,300 1,386 251,100
2004/03/15 1,190 1,270 1,173 1,263 153,000
2004/03/12 1,195 1,195 1,164 1,190 74,900
2004/03/11 1,132 1,194 1,130 1,190 44,900
2004/03/10 1,136 1,160 1,135 1,152 65,700
2004/03/09 1,130 1,165 1,130 1,150 55,100
2004/03/08 1,193 1,200 1,150 1,170 115,500
2004/03/05 1,115 1,199 1,102 1,173 279,600
2004/03/04 1,101 1,120 1,051 1,081 100,300
2004/03/03 1,020 1,149 1,016 1,121 237,100
2004/03/02 988 1,030 981 1,014 181,900
2004/03/01 948 960 930 951 49,900
2004/02/27 945 945 915 918 77,600
2004/02/26 926 926 910 915 20,100
2004/02/25 923 923 914 914 17,200
2004/02/24 922 923 913 913 11,100
2004/02/23 917 935 914 923 18,800
2004/02/20 925 925 911 917 12,900
2004/02/19 931 932 916 918 10,200
2004/02/18 942 945 928 930 30,600
2004/02/17 950 955 940 941 30,100
2004/02/16 952 965 938 938 50,500
2004/02/13 931 950 916 932 62,800
2004/02/12 900 929 900 921 35,500
2004/02/10 889 899 888 889 10,300
2004/02/09 890 897 889 889 21,500
2004/02/06 895 900 888 891 12,900
2004/02/05 896 898 893 897 4,700
2004/02/04 913 913 893 895 17,500
2004/02/03 900 909 895 909 17,000
2004/02/02 907 910 899 899 19,700
2004/01/30 908 910 892 910 25,000
2004/01/29 908 908 893 898 20,300
2004/01/28 918 918 905 909 12,200
2004/01/27 923 930 918 920 15,500
2004/01/26 933 937 921 922 15,700
2004/01/23 933 935 921 927 9,700
2004/01/22 943 943 915 918 27,200
2004/01/21 948 948 932 932 15,000
2004/01/20 957 960 944 948 45,200
2004/01/19 915 947 915 947 47,400
2004/01/16 914 920 908 914 21,000
2004/01/15 915 919 914 914 15,000
2004/01/14 910 918 907 914 13,900
2004/01/13 918 931 910 910 18,900
2004/01/09 913 923 909 915 18,900
2004/01/08 927 930 910 913 14,100
2004/01/07 909 917 905 917 7,200
2004/01/06 926 939 910 915 20,700
2004/01/05 939 939 925 925 5,200

このページの先頭へ