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 |
---|---|---|---|---|---|
2008/12/30 | 205 | 205 | 197 | 201 | 98,900 |
2008/12/29 | 189 | 196 | 184 | 195 | 62,200 |
2008/12/26 | 183 | 190 | 182 | 184 | 24,200 |
2008/12/25 | 184 | 189 | 180 | 187 | 50,600 |
2008/12/24 | 187 | 192 | 184 | 185 | 59,300 |
2008/12/22 | 184 | 192 | 183 | 185 | 220,900 |
2008/12/19 | 197 | 221 | 183 | 194 | 782,200 |
2008/12/18 | 217 | 222 | 193 | 202 | 209,800 |
2008/12/17 | 267 | 305 | 206 | 222 | 874,400 |
2008/12/16 | 180 | 227 | 176 | 227 | 283,700 |
2008/12/15 | 183 | 190 | 167 | 177 | 164,600 |
2008/12/12 | 189 | 189 | 170 | 184 | 101,600 |
2008/12/11 | 166 | 189 | 165 | 184 | 118,100 |
2008/12/10 | 155 | 172 | 152 | 171 | 60,600 |
2008/12/09 | 152 | 160 | 150 | 154 | 53,200 |
2008/12/08 | 154 | 154 | 149 | 150 | 80,200 |
2008/12/05 | 155 | 163 | 153 | 154 | 74,500 |
2008/12/04 | 165 | 167 | 159 | 162 | 59,800 |
2008/12/03 | 163 | 172 | 163 | 164 | 51,000 |
2008/12/02 | 169 | 169 | 163 | 163 | 77,300 |
2008/12/01 | 180 | 180 | 168 | 172 | 80,300 |
2008/11/28 | 184 | 185 | 176 | 181 | 62,900 |
2008/11/27 | 182 | 184 | 173 | 179 | 63,100 |
2008/11/26 | 173 | 180 | 170 | 180 | 28,200 |
2008/11/25 | 176 | 182 | 170 | 170 | 29,300 |
2008/11/21 | 183 | 183 | 168 | 175 | 68,900 |
2008/11/20 | 186 | 186 | 170 | 178 | 56,700 |
2008/11/19 | 191 | 191 | 180 | 181 | 35,400 |
2008/11/18 | 192 | 192 | 186 | 187 | 27,200 |
2008/11/17 | 199 | 204 | 187 | 196 | 81,500 |
2008/11/14 | 199 | 215 | 198 | 204 | 61,000 |
2008/11/13 | 202 | 205 | 197 | 202 | 74,300 |
2008/11/12 | 217 | 217 | 202 | 207 | 107,800 |
2008/11/11 | 222 | 222 | 205 | 213 | 108,400 |
2008/11/10 | 219 | 227 | 210 | 222 | 115,800 |
2008/11/07 | 210 | 242 | 206 | 214 | 136,400 |
2008/11/06 | 225 | 254 | 219 | 225 | 59,300 |
2008/11/05 | 234 | 265 | 223 | 237 | 178,800 |
2008/11/04 | 220 | 237 | 215 | 220 | 129,000 |
2008/10/31 | 240 | 240 | 219 | 225 | 70,300 |
2008/10/30 | 225 | 239 | 211 | 230 | 115,100 |
2008/10/29 | 235 | 237 | 209 | 220 | 86,100 |
2008/10/28 | 201 | 211 | 191 | 210 | 71,800 |
2008/10/27 | 209 | 215 | 186 | 191 | 95,100 |
2008/10/24 | 230 | 230 | 210 | 214 | 67,900 |
2008/10/23 | 228 | 231 | 216 | 227 | 78,600 |
2008/10/22 | 230 | 237 | 218 | 228 | 97,400 |
2008/10/21 | 225 | 232 | 222 | 230 | 58,400 |
2008/10/20 | 238 | 238 | 218 | 219 | 67,600 |
2008/10/17 | 230 | 247 | 216 | 220 | 67,900 |
2008/10/16 | 223 | 234 | 214 | 225 | 110,000 |
2008/10/15 | 252 | 252 | 230 | 242 | 49,100 |
2008/10/14 | 265 | 279 | 245 | 252 | 132,100 |
2008/10/10 | 248 | 248 | 215 | 235 | 167,300 |
2008/10/09 | 231 | 269 | 229 | 250 | 138,400 |
2008/10/08 | 247 | 268 | 228 | 236 | 220,700 |
2008/10/07 | 260 | 270 | 248 | 250 | 149,400 |
2008/10/06 | 281 | 286 | 255 | 269 | 127,400 |
2008/10/03 | 313 | 313 | 283 | 290 | 123,300 |
2008/10/02 | 324 | 337 | 306 | 316 | 139,400 |
2008/10/01 | 345 | 345 | 325 | 326 | 90,700 |
2008/09/30 | 326 | 350 | 316 | 339 | 77,800 |
2008/09/29 | 340 | 352 | 335 | 341 | 98,500 |
2008/09/26 | 346 | 354 | 335 | 348 | 182,700 |
2008/09/25 | 397 | 397 | 344 | 350 | 226,000 |
2008/09/24 | 389 | 396 | 371 | 387 | 119,700 |
2008/09/22 | 400 | 406 | 384 | 384 | 84,700 |
2008/09/19 | 375 | 405 | 375 | 387 | 91,900 |
2008/09/18 | 374 | 390 | 341 | 374 | 208,300 |
2008/09/17 | 398 | 398 | 360 | 369 | 241,300 |
2008/09/16 | 386 | 404 | 382 | 388 | 283,700 |
2008/09/12 | 428 | 430 | 408 | 416 | 325,500 |
2008/09/11 | 413 | 467 | 410 | 423 | 600,800 |
2008/09/10 | 386 | 417 | 382 | 408 | 470,500 |
2008/09/09 | 414 | 436 | 389 | 406 | 789,400 |
2008/09/08 | 375 | 416 | 362 | 405 | 1,030,800 |
2008/09/05 | 350 | 378 | 350 | 367 | 261,400 |
2008/09/04 | 353 | 371 | 350 | 359 | 388,400 |
2008/09/03 | 393 | 393 | 350 | 358 | 490,600 |
2008/09/02 | 368 | 392 | 355 | 368 | 368,000 |
2008/09/01 | 351 | 375 | 350 | 373 | 206,700 |
2008/08/29 | 355 | 362 | 338 | 361 | 377,900 |
2008/08/28 | 367 | 368 | 342 | 347 | 1,132,300 |
2008/08/27 | 375 | 383 | 337 | 337 | 3,536,800 |
2008/08/26 | 377 | 402 | 360 | 395 | 5,438,900 |
2008/08/25 | 345 | 388 | 342 | 387 | 3,650,900 |
2008/08/22 | 300 | 335 | 297 | 335 | 1,189,700 |
2008/08/21 | 280 | 314 | 280 | 300 | 697,500 |
2008/08/20 | 265 | 286 | 260 | 283 | 525,100 |
2008/08/19 | 248 | 287 | 248 | 270 | 767,300 |
2008/08/18 | 257 | 266 | 245 | 258 | 763,100 |
2008/08/15 | 255 | 265 | 243 | 252 | 1,283,300 |
2008/08/14 | 245 | 260 | 234 | 255 | 724,200 |
2008/08/13 | 296 | 299 | 281 | 284 | 227,600 |
2008/08/12 | 305 | 317 | 302 | 304 | 169,500 |
2008/08/11 | 335 | 344 | 320 | 320 | 107,700 |
2008/08/08 | 321 | 333 | 320 | 330 | 114,700 |
2008/08/07 | 339 | 346 | 335 | 335 | 104,700 |
2008/08/06 | 340 | 363 | 340 | 349 | 177,700 |
2008/08/05 | 353 | 358 | 325 | 345 | 203,700 |
2008/08/04 | 345 | 371 | 344 | 371 | 268,900 |
2008/08/01 | 407 | 407 | 383 | 385 | 166,100 |
2008/07/31 | 435 | 436 | 412 | 417 | 135,900 |
2008/07/30 | 417 | 425 | 412 | 420 | 59,200 |
2008/07/29 | 400 | 411 | 400 | 408 | 62,800 |
2008/07/28 | 419 | 426 | 416 | 416 | 31,100 |
2008/07/25 | 420 | 422 | 411 | 414 | 66,500 |
2008/07/24 | 420 | 435 | 420 | 428 | 105,200 |
2008/07/23 | 405 | 423 | 405 | 413 | 59,500 |
2008/07/22 | 409 | 409 | 375 | 400 | 209,000 |
2008/07/18 | 430 | 430 | 409 | 412 | 57,700 |
2008/07/17 | 426 | 434 | 420 | 421 | 76,700 |
2008/07/16 | 428 | 437 | 420 | 421 | 61,300 |
2008/07/15 | 424 | 430 | 422 | 430 | 221,700 |
2008/07/14 | 436 | 438 | 423 | 426 | 224,000 |
2008/07/11 | 470 | 470 | 441 | 441 | 165,200 |
2008/07/10 | 465 | 484 | 464 | 466 | 218,600 |
2008/07/09 | 473 | 490 | 473 | 473 | 58,400 |
2008/07/08 | 490 | 493 | 476 | 476 | 38,700 |
2008/07/07 | 479 | 500 | 471 | 487 | 84,500 |
2008/07/04 | 492 | 495 | 475 | 484 | 61,200 |
2008/07/03 | 481 | 492 | 479 | 487 | 70,100 |
2008/07/02 | 502 | 503 | 488 | 494 | 58,600 |
2008/07/01 | 523 | 523 | 511 | 512 | 28,300 |
2008/06/30 | 520 | 523 | 515 | 519 | 47,700 |
2008/06/27 | 526 | 532 | 510 | 525 | 49,900 |
2008/06/26 | 537 | 542 | 532 | 536 | 48,400 |
2008/06/25 | 535 | 549 | 527 | 537 | 122,200 |
2008/06/24 | 541 | 548 | 541 | 548 | 53,100 |
2008/06/23 | 552 | 552 | 530 | 541 | 43,400 |
2008/06/20 | 568 | 569 | 553 | 553 | 53,900 |
2008/06/19 | 583 | 583 | 565 | 567 | 67,300 |
2008/06/18 | 581 | 589 | 581 | 582 | 48,000 |
2008/06/17 | 586 | 595 | 575 | 591 | 86,500 |
2008/06/16 | 579 | 586 | 576 | 584 | 67,400 |
2008/06/13 | 579 | 580 | 565 | 575 | 75,200 |
2008/06/12 | 560 | 582 | 558 | 580 | 80,800 |
2008/06/11 | 573 | 577 | 562 | 570 | 60,200 |
2008/06/10 | 580 | 587 | 572 | 574 | 82,500 |
2008/06/09 | 585 | 587 | 567 | 580 | 108,400 |
2008/06/06 | 593 | 599 | 587 | 587 | 91,100 |
2008/06/05 | 593 | 598 | 589 | 590 | 97,900 |
2008/06/04 | 600 | 604 | 586 | 590 | 106,200 |
2008/06/03 | 606 | 608 | 597 | 599 | 82,200 |
2008/06/02 | 630 | 630 | 602 | 610 | 119,100 |
2008/05/30 | 628 | 634 | 622 | 633 | 55,100 |
2008/05/29 | 603 | 628 | 603 | 623 | 92,200 |
2008/05/28 | 628 | 628 | 605 | 609 | 106,600 |
2008/05/27 | 609 | 630 | 606 | 625 | 47,000 |
2008/05/26 | 596 | 612 | 596 | 606 | 127,300 |
2008/05/23 | 601 | 610 | 597 | 604 | 156,100 |
2008/05/22 | 595 | 613 | 585 | 607 | 113,700 |
2008/05/21 | 625 | 625 | 595 | 604 | 211,600 |
2008/05/20 | 640 | 642 | 630 | 632 | 90,200 |
2008/05/19 | 646 | 656 | 640 | 646 | 123,500 |
2008/05/16 | 658 | 671 | 645 | 647 | 134,100 |
2008/05/15 | 660 | 679 | 645 | 658 | 259,700 |
2008/05/14 | 619 | 636 | 612 | 634 | 155,000 |
2008/05/13 | 618 | 624 | 613 | 619 | 60,300 |
2008/05/12 | 596 | 623 | 594 | 616 | 116,900 |
2008/05/09 | 624 | 624 | 594 | 603 | 115,300 |
2008/05/08 | 619 | 624 | 610 | 613 | 105,400 |
2008/05/07 | 609 | 626 | 609 | 624 | 104,500 |
2008/05/02 | 598 | 605 | 589 | 597 | 107,800 |
2008/05/01 | 611 | 617 | 593 | 597 | 126,800 |
2008/04/30 | 611 | 632 | 605 | 609 | 111,700 |
2008/04/28 | 661 | 661 | 601 | 610 | 253,900 |
2008/04/25 | 665 | 670 | 657 | 662 | 49,600 |
2008/04/24 | 679 | 680 | 656 | 668 | 55,300 |
2008/04/23 | 668 | 680 | 653 | 673 | 29,600 |
2008/04/22 | 676 | 676 | 655 | 670 | 54,400 |
2008/04/21 | 682 | 682 | 653 | 675 | 46,700 |
2008/04/18 | 647 | 665 | 639 | 662 | 72,200 |
2008/04/17 | 623 | 650 | 622 | 639 | 64,200 |
2008/04/16 | 635 | 635 | 618 | 618 | 96,100 |
2008/04/15 | 617 | 627 | 611 | 627 | 53,800 |
2008/04/14 | 622 | 631 | 602 | 627 | 87,400 |
2008/04/11 | 618 | 626 | 601 | 626 | 103,100 |
2008/04/10 | 626 | 626 | 594 | 598 | 87,900 |
2008/04/09 | 635 | 647 | 619 | 631 | 107,100 |
2008/04/08 | 649 | 649 | 632 | 634 | 62,800 |
2008/04/07 | 661 | 662 | 636 | 659 | 33,000 |
2008/04/04 | 661 | 666 | 648 | 657 | 56,300 |
2008/04/03 | 668 | 686 | 665 | 674 | 73,200 |
2008/04/02 | 660 | 670 | 651 | 662 | 74,800 |
2008/04/01 | 630 | 650 | 616 | 641 | 60,800 |
2008/03/31 | 656 | 660 | 640 | 648 | 70,100 |
2008/03/28 | 626 | 643 | 617 | 640 | 43,000 |
2008/03/27 | 615 | 628 | 611 | 616 | 34,500 |
2008/03/26 | 622 | 642 | 613 | 620 | 79,100 |
2008/03/25 | 655 | 659 | 628 | 647 | 139,100 |
2008/03/24 | 654 | 670 | 653 | 656 | 83,700 |
2008/03/21 | 635 | 658 | 630 | 653 | 92,300 |
2008/03/19 | 633 | 636 | 615 | 624 | 96,300 |
2008/03/18 | 594 | 602 | 573 | 593 | 95,700 |
2008/03/17 | 596 | 614 | 581 | 599 | 98,900 |
2008/03/14 | 624 | 633 | 595 | 601 | 103,300 |
2008/03/13 | 656 | 656 | 630 | 644 | 99,400 |
2008/03/12 | 706 | 706 | 660 | 662 | 83,900 |
2008/03/11 | 654 | 669 | 644 | 666 | 122,000 |
2008/03/10 | 651 | 673 | 651 | 653 | 86,900 |
2008/03/07 | 710 | 714 | 687 | 691 | 69,100 |
2008/03/06 | 708 | 740 | 708 | 733 | 59,800 |
2008/03/05 | 715 | 728 | 702 | 707 | 77,100 |
2008/03/04 | 748 | 750 | 722 | 738 | 136,300 |
2008/03/03 | 714 | 755 | 711 | 749 | 172,900 |
2008/02/29 | 740 | 743 | 716 | 730 | 100,100 |
2008/02/28 | 715 | 752 | 707 | 743 | 90,400 |
2008/02/27 | 705 | 714 | 693 | 711 | 84,600 |
2008/02/26 | 688 | 703 | 680 | 695 | 95,300 |
2008/02/25 | 678 | 692 | 675 | 690 | 53,000 |
2008/02/22 | 658 | 672 | 655 | 668 | 104,700 |
2008/02/21 | 634 | 673 | 634 | 658 | 81,800 |
2008/02/20 | 661 | 661 | 631 | 631 | 168,100 |
2008/02/19 | 664 | 678 | 648 | 654 | 138,300 |
2008/02/18 | 645 | 681 | 645 | 668 | 141,300 |
2008/02/15 | 638 | 661 | 634 | 655 | 116,700 |
2008/02/14 | 643 | 660 | 643 | 658 | 82,500 |
2008/02/13 | 639 | 657 | 623 | 624 | 90,700 |
2008/02/12 | 645 | 656 | 620 | 638 | 128,200 |
2008/02/08 | 680 | 707 | 673 | 688 | 110,600 |
2008/02/07 | 694 | 703 | 670 | 681 | 81,600 |
2008/02/06 | 688 | 712 | 687 | 689 | 117,700 |
2008/02/05 | 739 | 739 | 714 | 718 | 86,300 |
2008/02/04 | 726 | 749 | 715 | 738 | 103,500 |
2008/02/01 | 680 | 704 | 673 | 690 | 150,500 |
2008/01/31 | 654 | 673 | 644 | 666 | 97,500 |
2008/01/30 | 668 | 677 | 646 | 655 | 151,000 |
2008/01/29 | 676 | 688 | 658 | 678 | 102,100 |
2008/01/28 | 652 | 662 | 636 | 636 | 97,900 |
2008/01/25 | 630 | 642 | 625 | 642 | 139,800 |
2008/01/24 | 648 | 650 | 623 | 628 | 145,600 |
2008/01/23 | 610 | 616 | 593 | 598 | 77,000 |
2008/01/22 | 613 | 619 | 587 | 588 | 115,100 |
2008/01/21 | 664 | 664 | 626 | 632 | 87,500 |
2008/01/18 | 617 | 673 | 605 | 662 | 148,900 |
2008/01/17 | 630 | 637 | 611 | 633 | 161,900 |
2008/01/16 | 599 | 633 | 593 | 612 | 149,600 |
2008/01/15 | 661 | 668 | 622 | 638 | 185,400 |
2008/01/11 | 704 | 712 | 674 | 675 | 137,800 |
2008/01/10 | 722 | 725 | 702 | 702 | 95,400 |
2008/01/09 | 708 | 734 | 702 | 732 | 92,100 |
2008/01/08 | 705 | 720 | 705 | 713 | 88,700 |
2008/01/07 | 720 | 747 | 701 | 713 | 117,300 |
2008/01/04 | 750 | 750 | 719 | 723 | 47,900 |