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
2010/12/30 662 663 651 660 88,400
2010/12/29 652 663 648 660 102,900
2010/12/28 655 660 642 654 83,200
2010/12/27 634 650 634 650 86,400
2010/12/24 638 642 632 633 84,700
2010/12/22 640 654 637 638 144,900
2010/12/21 647 649 636 645 145,300
2010/12/20 634 652 630 651 233,500
2010/12/17 627 634 622 625 127,800
2010/12/16 626 639 617 632 204,200
2010/12/15 610 625 606 625 269,200
2010/12/14 588 610 588 600 152,000
2010/12/13 591 594 585 590 111,300
2010/12/10 591 599 585 590 125,100
2010/12/09 607 608 593 595 137,700
2010/12/08 615 615 596 615 156,400
2010/12/07 628 629 608 618 152,900
2010/12/06 591 626 586 623 220,100
2010/12/03 595 595 585 589 56,600
2010/12/02 600 600 584 589 123,800
2010/12/01 570 590 567 590 273,300
2010/11/30 555 574 551 570 227,200
2010/11/29 551 557 546 555 56,500
2010/11/26 552 559 550 550 65,000
2010/11/25 559 568 557 557 57,600
2010/11/24 556 565 554 559 89,900
2010/11/22 567 570 560 568 92,800
2010/11/19 570 571 555 557 116,600
2010/11/18 543 571 543 569 162,500
2010/11/17 544 551 539 541 82,900
2010/11/16 547 560 542 554 84,000
2010/11/15 538 549 536 545 62,400
2010/11/12 523 549 516 539 200,300
2010/11/11 556 559 533 536 176,700
2010/11/10 556 562 556 558 75,800
2010/11/09 562 570 556 558 73,800
2010/11/08 570 578 561 564 94,300
2010/11/05 569 572 564 570 119,600
2010/11/04 554 565 554 561 154,700
2010/11/02 552 568 546 551 118,200
2010/11/01 568 569 554 556 120,800
2010/10/29 579 583 566 569 122,500
2010/10/28 569 578 564 578 181,200
2010/10/27 541 572 541 563 121,800
2010/10/26 560 560 546 547 84,900
2010/10/25 570 571 554 562 76,700
2010/10/22 562 573 558 565 100,900
2010/10/21 570 577 554 558 175,600
2010/10/20 556 570 542 570 203,300
2010/10/19 549 574 543 555 448,400
2010/10/18 516 529 516 529 105,700
2010/10/15 494 519 490 514 137,500
2010/10/14 494 504 471 488 255,300
2010/10/13 512 519 490 493 99,300
2010/10/12 520 527 508 513 131,200
2010/10/08 507 514 504 511 152,000
2010/10/07 494 515 494 501 125,000
2010/10/06 490 510 486 497 177,900
2010/10/05 484 497 470 486 150,700
2010/10/04 496 508 486 492 166,700
2010/10/01 485 501 484 491 226,000
2010/09/30 494 495 471 480 285,800
2010/09/29 465 489 465 489 264,400
2010/09/28 456 469 456 463 152,200
2010/09/27 436 464 436 464 174,500
2010/09/24 424 438 418 433 106,900
2010/09/22 416 427 410 425 96,500
2010/09/21 421 426 413 413 65,600
2010/09/17 407 418 407 413 44,000
2010/09/16 408 414 405 407 43,500
2010/09/15 405 413 399 408 91,000
2010/09/14 416 417 404 406 56,600
2010/09/13 418 424 413 416 69,800
2010/09/10 417 417 409 410 40,000
2010/09/09 413 414 407 409 37,100
2010/09/08 420 423 404 414 117,900
2010/09/07 402 418 402 418 153,800
2010/09/06 395 400 392 399 62,300
2010/09/03 390 398 388 388 45,400
2010/09/02 406 406 384 391 79,200
2010/09/01 387 400 387 395 109,100
2010/08/31 405 413 386 390 152,800
2010/08/30 430 433 415 418 92,600
2010/08/27 412 422 395 422 195,500
2010/08/26 433 437 418 420 65,200
2010/08/25 436 441 426 430 83,500
2010/08/24 451 454 441 444 88,500
2010/08/23 453 459 450 459 80,200
2010/08/20 467 467 444 450 91,200
2010/08/19 451 477 451 464 125,900
2010/08/18 457 457 441 453 64,000
2010/08/17 453 461 448 453 79,800
2010/08/16 463 468 455 458 53,800
2010/08/13 460 471 460 471 70,500
2010/08/12 469 476 448 463 177,700
2010/08/11 488 493 458 485 317,500
2010/08/10 564 564 483 500 286,000
2010/08/09 558 570 538 567 170,600
2010/08/06 575 577 569 575 54,000
2010/08/05 566 575 562 570 48,100
2010/08/04 569 574 559 566 64,300
2010/08/03 570 578 559 568 58,600
2010/08/02 576 590 562 563 62,500
2010/07/30 610 611 581 583 90,900
2010/07/29 602 616 599 616 60,400
2010/07/28 597 610 591 608 76,900
2010/07/27 576 599 576 590 105,200
2010/07/26 575 583 565 571 76,100
2010/07/23 576 576 563 569 109,300
2010/07/22 573 576 562 568 66,600
2010/07/21 593 593 568 571 79,400
2010/07/20 579 590 565 586 140,000
2010/07/16 575 579 561 570 75,200
2010/07/15 580 581 570 577 55,400
2010/07/14 583 587 571 575 75,700
2010/07/13 579 584 572 579 88,400
2010/07/12 556 581 553 570 99,400
2010/07/09 552 563 546 558 94,600
2010/07/08 549 567 541 550 204,500
2010/07/07 560 560 524 531 236,700
2010/07/06 562 563 545 557 147,800
2010/07/05 558 567 557 564 122,800
2010/07/02 571 574 562 564 109,300
2010/07/01 576 586 562 571 140,300
2010/06/30 569 587 569 575 187,300
2010/06/29 618 634 593 598 139,100
2010/06/28 618 636 614 618 141,000
2010/06/25 654 658 617 621 177,300
2010/06/24 645 668 645 666 163,700
2010/06/23 642 667 635 655 279,600
2010/06/22 706 707 633 652 450,400
2010/06/21 699 702 679 686 180,900
2010/06/18 703 710 695 697 92,600
2010/06/17 696 701 689 696 94,900
2010/06/16 710 712 685 699 195,500
2010/06/15 661 715 655 705 187,800
2010/06/14 641 665 641 659 123,000
2010/06/11 617 634 614 631 152,600
2010/06/10 618 622 601 607 136,200
2010/06/09 620 620 598 615 121,300
2010/06/08 610 625 606 618 148,400
2010/06/07 613 621 601 617 186,100
2010/06/04 623 623 609 611 42,500
2010/06/03 602 619 602 619 75,600
2010/06/02 600 616 590 592 124,000
2010/06/01 621 622 607 610 36,100
2010/05/31 618 623 613 615 66,200
2010/05/28 630 632 611 618 144,800
2010/05/27 560 618 555 610 209,800
2010/05/26 576 589 548 565 133,300
2010/05/25 590 590 556 566 102,200
2010/05/24 589 605 589 590 103,900
2010/05/21 589 601 585 598 88,000
2010/05/20 610 615 599 608 62,300
2010/05/19 601 611 582 604 145,200
2010/05/18 615 635 602 606 241,500
2010/05/17 626 683 620 635 468,500
2010/05/14 596 607 586 586 99,500
2010/05/13 612 620 595 609 89,700
2010/05/12 637 637 590 600 222,200
2010/05/11 672 680 635 640 97,900
2010/05/10 627 666 625 662 90,700
2010/05/07 626 647 613 636 140,500
2010/05/06 680 689 667 675 117,400
2010/04/30 668 695 665 686 179,600
2010/04/28 659 685 634 663 169,900
2010/04/27 632 678 619 669 224,500
2010/04/26 568 649 568 642 245,800
2010/04/23 571 579 571 578 33,000
2010/04/22 578 578 558 575 36,500
2010/04/21 574 578 570 574 38,200
2010/04/20 557 571 557 565 59,600
2010/04/19 552 572 543 557 100,800
2010/04/16 566 580 566 572 100,500
2010/04/15 576 578 555 575 126,800
2010/04/14 525 580 522 577 176,500
2010/04/13 505 519 500 515 65,700
2010/04/12 504 520 504 508 56,500
2010/04/09 486 512 486 505 160,700
2010/04/08 508 518 505 514 41,400
2010/04/07 500 512 500 506 33,600
2010/04/06 500 510 491 505 106,800
2010/04/05 506 511 500 505 134,900
2010/04/02 509 519 504 516 50,300
2010/04/01 511 514 499 513 89,600
2010/03/31 490 518 489 518 117,800
2010/03/30 485 490 485 490 59,900
2010/03/29 484 489 479 486 96,400
2010/03/26 480 489 478 489 262,000
2010/03/25 470 479 470 479 101,700
2010/03/24 470 475 467 471 55,800
2010/03/23 484 484 470 470 59,800
2010/03/19 478 480 454 478 74,800
2010/03/18 482 483 470 480 81,000
2010/03/17 479 486 476 484 76,300
2010/03/16 487 489 475 483 136,000
2010/03/15 493 498 492 493 46,000
2010/03/12 490 497 485 496 141,400
2010/03/11 468 494 463 494 123,000
2010/03/10 464 476 463 466 66,300
2010/03/09 460 472 460 469 77,000
2010/03/08 441 467 436 465 267,200
2010/03/05 417 432 410 431 72,200
2010/03/04 416 417 410 412 32,000
2010/03/03 408 412 403 410 51,600
2010/03/02 410 414 406 409 23,500
2010/03/01 410 420 405 414 27,100
2010/02/26 402 412 402 403 55,100
2010/02/25 414 416 403 408 32,000
2010/02/24 425 425 413 414 40,100
2010/02/23 419 430 417 426 88,800
2010/02/22 416 418 409 416 41,400
2010/02/19 415 416 399 408 92,600
2010/02/18 435 436 417 423 49,000
2010/02/17 426 438 424 438 50,200
2010/02/16 416 434 406 422 85,500
2010/02/15 404 419 403 419 136,300
2010/02/12 400 405 388 403 72,100
2010/02/10 390 397 387 392 112,100
2010/02/09 388 392 382 391 67,200
2010/02/08 367 405 366 391 176,300
2010/02/05 368 371 360 369 82,500
2010/02/04 379 385 370 376 38,600
2010/02/03 371 375 371 371 53,800
2010/02/02 369 379 366 371 58,700
2010/02/01 380 381 366 369 88,600
2010/01/29 385 391 381 381 50,500
2010/01/28 390 397 388 392 32,900
2010/01/27 398 399 388 389 82,000
2010/01/26 409 409 398 400 36,900
2010/01/25 404 412 400 403 37,600
2010/01/22 402 412 402 407 39,400
2010/01/21 405 415 401 414 72,200
2010/01/20 425 445 413 416 241,400
2010/01/19 392 417 392 417 241,800
2010/01/18 380 396 375 393 167,000
2010/01/15 380 385 368 381 153,000
2010/01/14 367 378 364 378 146,400
2010/01/13 360 370 360 367 91,400
2010/01/12 360 362 352 360 151,000
2010/01/08 365 370 352 361 123,900
2010/01/07 372 385 365 368 75,000
2010/01/06 380 382 366 372 81,600
2010/01/05 389 391 375 378 143,500
2010/01/04 386 394 386 392 29,200

このページの先頭へ