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
2007/12/28 789 789 763 777 35,400
2007/12/27 798 798 780 784 44,700
2007/12/26 782 796 779 791 61,400
2007/12/25 771 790 768 790 57,300
2007/12/21 780 780 752 761 65,600
2007/12/20 788 788 766 768 64,400
2007/12/19 780 795 766 766 80,200
2007/12/18 765 798 757 776 97,800
2007/12/17 810 811 773 775 171,900
2007/12/14 869 874 816 824 139,200
2007/12/13 888 892 846 846 77,900
2007/12/12 883 883 872 880 70,600
2007/12/11 880 903 880 889 87,300
2007/12/10 873 882 858 870 93,600
2007/12/07 858 873 855 863 68,800
2007/12/06 861 869 834 851 124,500
2007/12/05 863 869 847 861 59,300
2007/12/04 899 907 870 871 98,600
2007/12/03 895 910 877 892 74,200
2007/11/30 856 905 856 886 145,600
2007/11/29 840 861 840 854 74,500
2007/11/28 835 846 824 831 82,600
2007/11/27 807 831 790 819 97,900
2007/11/26 809 818 802 814 50,000
2007/11/22 799 815 782 796 106,200
2007/11/21 831 833 805 806 61,600
2007/11/20 825 838 793 828 106,900
2007/11/19 855 870 825 832 108,300
2007/11/16 880 880 850 858 74,500
2007/11/15 875 909 875 890 103,500
2007/11/14 862 893 862 885 141,900
2007/11/13 840 864 834 850 101,700
2007/11/12 855 872 842 861 136,100
2007/11/09 881 904 875 881 127,300
2007/11/08 909 909 861 883 148,400
2007/11/07 975 975 923 927 110,100
2007/11/06 975 992 947 955 142,900
2007/11/05 1,028 1,036 955 972 160,600
2007/11/02 1,065 1,065 1,027 1,027 110,900
2007/11/01 1,095 1,098 1,060 1,073 54,400
2007/10/31 1,060 1,082 1,042 1,076 66,600
2007/10/30 1,002 1,060 1,002 1,059 192,600
2007/10/29 1,045 1,052 1,011 1,022 120,900
2007/10/26 1,028 1,050 1,002 1,035 85,300
2007/10/25 1,000 1,027 992 1,014 162,900
2007/10/24 1,013 1,029 993 999 147,200
2007/10/23 1,034 1,034 1,008 1,013 95,400
2007/10/22 1,010 1,060 1,005 1,034 83,000
2007/10/19 1,096 1,099 1,035 1,050 159,500
2007/10/18 1,090 1,105 1,070 1,096 62,500
2007/10/17 1,092 1,127 1,062 1,105 103,800
2007/10/16 1,140 1,144 1,095 1,112 84,600
2007/10/15 1,179 1,185 1,125 1,153 96,700
2007/10/12 1,178 1,192 1,172 1,176 100,200
2007/10/11 1,182 1,208 1,158 1,198 84,800
2007/10/10 1,202 1,223 1,168 1,180 122,200
2007/10/09 1,196 1,235 1,182 1,195 158,700
2007/10/05 1,210 1,224 1,187 1,196 127,000
2007/10/04 1,235 1,245 1,206 1,212 91,700
2007/10/03 1,241 1,247 1,230 1,238 114,500
2007/10/02 1,260 1,265 1,237 1,240 97,300
2007/10/01 1,249 1,256 1,209 1,249 121,300
2007/09/28 1,250 1,250 1,215 1,229 110,800
2007/09/27 1,218 1,268 1,156 1,251 331,000
2007/09/26 1,320 1,345 1,286 1,338 34,600
2007/09/25 1,278 1,319 1,266 1,311 35,400
2007/09/21 1,277 1,285 1,261 1,273 83,600
2007/09/20 1,333 1,337 1,256 1,302 89,800
2007/09/19 1,326 1,375 1,326 1,363 46,200
2007/09/18 1,328 1,358 1,319 1,326 51,700
2007/09/14 1,349 1,381 1,346 1,368 60,900
2007/09/13 1,387 1,400 1,360 1,369 59,300
2007/09/12 1,404 1,419 1,380 1,387 36,900
2007/09/11 1,370 1,407 1,340 1,384 64,500
2007/09/10 1,394 1,421 1,370 1,379 121,800
2007/09/07 1,406 1,438 1,406 1,430 80,000
2007/09/06 1,379 1,409 1,360 1,396 80,900
2007/09/05 1,427 1,438 1,380 1,400 85,600
2007/09/04 1,452 1,452 1,420 1,441 43,000
2007/09/03 1,499 1,499 1,450 1,460 39,200
2007/08/31 1,459 1,494 1,450 1,494 46,000
2007/08/30 1,427 1,450 1,414 1,446 32,800
2007/08/29 1,384 1,442 1,355 1,429 73,900
2007/08/28 1,440 1,450 1,420 1,444 43,400
2007/08/27 1,430 1,465 1,414 1,448 70,500
2007/08/24 1,387 1,450 1,365 1,410 71,200
2007/08/23 1,310 1,390 1,305 1,390 93,000
2007/08/22 1,280 1,325 1,275 1,314 82,600
2007/08/21 1,281 1,293 1,228 1,285 114,200
2007/08/20 1,303 1,303 1,233 1,280 162,200
2007/08/17 1,346 1,354 1,143 1,170 224,000
2007/08/16 1,351 1,365 1,295 1,341 92,700
2007/08/15 1,381 1,390 1,356 1,371 103,400
2007/08/14 1,297 1,446 1,297 1,422 215,700
2007/08/13 1,336 1,348 1,277 1,337 200,000
2007/08/10 1,337 1,337 1,220 1,256 151,300
2007/08/09 1,437 1,471 1,309 1,317 210,900
2007/08/08 1,481 1,500 1,431 1,452 114,500
2007/08/07 1,510 1,521 1,464 1,490 77,100
2007/08/06 1,493 1,547 1,493 1,540 55,600
2007/08/03 1,597 1,597 1,561 1,583 33,100
2007/08/02 1,547 1,588 1,543 1,587 37,600
2007/08/01 1,587 1,594 1,553 1,576 34,700
2007/07/31 1,599 1,599 1,565 1,586 61,100
2007/07/30 1,508 1,548 1,499 1,545 43,500
2007/07/27 1,501 1,540 1,488 1,516 52,300
2007/07/26 1,547 1,558 1,513 1,531 64,100
2007/07/25 1,588 1,588 1,547 1,567 39,600
2007/07/24 1,524 1,586 1,521 1,585 32,900
2007/07/23 1,584 1,600 1,542 1,554 64,900
2007/07/20 1,632 1,632 1,582 1,584 56,000
2007/07/19 1,626 1,635 1,623 1,632 21,700
2007/07/18 1,640 1,647 1,629 1,634 26,700
2007/07/17 1,649 1,649 1,630 1,633 30,100
2007/07/13 1,653 1,665 1,636 1,645 40,800
2007/07/12 1,639 1,648 1,632 1,644 56,800
2007/07/11 1,670 1,681 1,626 1,638 42,400
2007/07/10 1,695 1,695 1,674 1,679 48,900
2007/07/09 1,674 1,694 1,674 1,694 34,400
2007/07/06 1,675 1,679 1,656 1,673 40,100
2007/07/05 1,681 1,700 1,664 1,675 75,700
2007/07/04 1,654 1,686 1,654 1,683 80,500
2007/07/03 1,622 1,662 1,609 1,653 127,500
2007/07/02 1,690 1,690 1,641 1,652 73,500
2007/06/29 1,680 1,695 1,671 1,686 102,100
2007/06/28 1,675 1,680 1,668 1,680 75,000
2007/06/27 1,646 1,683 1,643 1,676 115,400
2007/06/26 1,624 1,646 1,607 1,645 66,900
2007/06/25 1,638 1,639 1,620 1,624 38,700
2007/06/22 1,659 1,659 1,622 1,635 40,000
2007/06/21 1,619 1,658 1,619 1,656 77,000
2007/06/20 1,649 1,649 1,632 1,638 38,800
2007/06/19 1,622 1,646 1,613 1,645 77,100
2007/06/18 1,615 1,623 1,604 1,616 78,900
2007/06/15 1,570 1,581 1,557 1,579 32,200
2007/06/14 1,569 1,580 1,562 1,569 41,000
2007/06/13 1,581 1,589 1,561 1,569 52,500
2007/06/12 1,595 1,610 1,565 1,581 111,000
2007/06/11 1,596 1,597 1,560 1,570 76,500
2007/06/08 1,602 1,612 1,578 1,597 89,700
2007/06/07 1,607 1,623 1,600 1,612 73,200
2007/06/06 1,592 1,610 1,585 1,607 40,400
2007/06/05 1,619 1,619 1,599 1,615 38,600
2007/06/04 1,626 1,634 1,598 1,603 62,500
2007/06/01 1,629 1,639 1,616 1,629 99,100
2007/05/31 1,629 1,644 1,616 1,624 65,800
2007/05/30 1,630 1,633 1,614 1,629 83,100
2007/05/29 1,617 1,617 1,593 1,609 45,300
2007/05/28 1,617 1,630 1,604 1,615 34,500
2007/05/25 1,600 1,605 1,593 1,603 37,300
2007/05/24 1,608 1,624 1,599 1,621 44,300
2007/05/23 1,595 1,619 1,575 1,600 74,900
2007/05/22 1,595 1,599 1,562 1,595 46,700
2007/05/21 1,571 1,598 1,571 1,582 62,200
2007/05/18 1,551 1,577 1,534 1,570 85,800
2007/05/17 1,603 1,613 1,511 1,527 164,900
2007/05/16 1,600 1,611 1,586 1,605 95,400
2007/05/15 1,585 1,620 1,583 1,612 115,900
2007/05/14 1,560 1,585 1,560 1,578 62,400
2007/05/11 1,536 1,557 1,536 1,555 41,700
2007/05/10 1,560 1,595 1,535 1,535 139,600
2007/05/09 1,550 1,550 1,527 1,538 81,700
2007/05/08 1,543 1,554 1,538 1,543 91,400
2007/05/07 1,514 1,539 1,514 1,528 94,200
2007/05/02 1,503 1,514 1,501 1,514 19,400
2007/05/01 1,523 1,523 1,495 1,499 28,100
2007/04/27 1,492 1,526 1,479 1,523 64,800
2007/04/26 1,486 1,491 1,464 1,474 70,100
2007/04/25 1,469 1,482 1,459 1,466 96,400
2007/04/24 1,441 1,462 1,437 1,458 76,700
2007/04/23 1,455 1,465 1,430 1,440 85,000
2007/04/20 1,475 1,478 1,440 1,441 77,400
2007/04/19 1,483 1,496 1,470 1,483 61,300
2007/04/18 1,498 1,518 1,493 1,513 75,200
2007/04/17 1,521 1,527 1,454 1,458 127,900
2007/04/16 1,521 1,527 1,504 1,521 69,200
2007/04/13 1,539 1,551 1,496 1,500 55,500
2007/04/12 1,535 1,538 1,517 1,527 45,900
2007/04/11 1,551 1,556 1,523 1,527 52,200
2007/04/10 1,537 1,557 1,533 1,551 96,200
2007/04/09 1,532 1,536 1,520 1,533 59,500
2007/04/06 1,530 1,533 1,509 1,512 42,200
2007/04/05 1,536 1,539 1,523 1,524 69,300
2007/04/04 1,510 1,534 1,507 1,521 64,900
2007/04/03 1,526 1,526 1,501 1,506 49,700
2007/04/02 1,558 1,558 1,502 1,503 61,900
2007/03/30 1,533 1,548 1,533 1,539 52,200
2007/03/29 1,516 1,529 1,493 1,520 60,300
2007/03/28 1,545 1,554 1,510 1,527 75,800
2007/03/27 1,516 1,560 1,516 1,531 87,800
2007/03/26 1,578 1,591 1,552 1,561 127,800
2007/03/23 1,581 1,596 1,573 1,574 43,400
2007/03/22 1,601 1,616 1,568 1,571 81,600
2007/03/20 1,585 1,603 1,579 1,592 44,300
2007/03/19 1,561 1,580 1,558 1,571 30,100
2007/03/16 1,576 1,581 1,561 1,561 44,900
2007/03/15 1,586 1,603 1,569 1,571 53,300
2007/03/14 1,591 1,600 1,565 1,570 54,900
2007/03/13 1,630 1,634 1,610 1,616 63,200
2007/03/12 1,639 1,645 1,615 1,624 57,700
2007/03/09 1,629 1,644 1,625 1,638 85,100
2007/03/08 1,608 1,627 1,601 1,627 24,400
2007/03/07 1,644 1,648 1,606 1,621 44,500
2007/03/06 1,588 1,618 1,583 1,614 41,200
2007/03/05 1,612 1,615 1,585 1,591 34,400
2007/03/02 1,629 1,634 1,605 1,632 35,800
2007/03/01 1,631 1,644 1,624 1,628 39,700
2007/02/28 1,591 1,657 1,563 1,629 55,600
2007/02/27 1,689 1,710 1,670 1,689 62,000
2007/02/26 1,671 1,688 1,670 1,681 29,600
2007/02/23 1,664 1,668 1,652 1,662 39,300
2007/02/22 1,645 1,666 1,645 1,660 26,800
2007/02/21 1,661 1,664 1,643 1,651 31,300
2007/02/20 1,659 1,661 1,647 1,661 15,500
2007/02/19 1,646 1,660 1,641 1,655 17,200
2007/02/16 1,663 1,663 1,629 1,645 19,000
2007/02/15 1,660 1,668 1,651 1,663 63,100
2007/02/14 1,628 1,649 1,628 1,640 32,500
2007/02/13 1,601 1,635 1,601 1,628 50,100
2007/02/09 1,651 1,659 1,638 1,650 28,100
2007/02/08 1,647 1,674 1,632 1,650 74,800
2007/02/07 1,646 1,659 1,639 1,640 38,500
2007/02/06 1,626 1,647 1,622 1,642 23,300
2007/02/05 1,640 1,640 1,617 1,625 40,100
2007/02/02 1,635 1,642 1,612 1,629 28,700
2007/02/01 1,611 1,635 1,610 1,635 26,700
2007/01/31 1,612 1,618 1,606 1,609 36,400
2007/01/30 1,625 1,635 1,616 1,616 28,100
2007/01/29 1,629 1,638 1,615 1,631 19,300
2007/01/26 1,620 1,625 1,609 1,613 60,900
2007/01/25 1,638 1,650 1,624 1,625 34,100
2007/01/24 1,645 1,656 1,630 1,638 32,100
2007/01/23 1,655 1,656 1,635 1,642 56,700
2007/01/22 1,655 1,657 1,641 1,657 53,800
2007/01/19 1,635 1,641 1,626 1,635 33,600
2007/01/18 1,611 1,627 1,609 1,622 46,800
2007/01/17 1,621 1,627 1,602 1,620 39,900
2007/01/16 1,620 1,634 1,617 1,631 13,800
2007/01/15 1,628 1,642 1,612 1,622 22,200
2007/01/12 1,626 1,655 1,625 1,625 27,900
2007/01/11 1,620 1,641 1,617 1,621 39,000
2007/01/10 1,660 1,665 1,606 1,618 40,000
2007/01/09 1,654 1,666 1,644 1,659 31,100
2007/01/05 1,663 1,663 1,637 1,644 18,900
2007/01/04 1,655 1,670 1,646 1,651 14,600

このページの先頭へ