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 |
---|---|---|---|---|---|
2011/12/30 | 431 | 440 | 431 | 436 | 35,500 |
2011/12/29 | 432 | 443 | 430 | 443 | 33,400 |
2011/12/28 | 427 | 435 | 424 | 431 | 21,600 |
2011/12/27 | 429 | 429 | 423 | 424 | 12,500 |
2011/12/26 | 431 | 433 | 431 | 431 | 9,100 |
2011/12/22 | 436 | 440 | 428 | 434 | 15,500 |
2011/12/21 | 447 | 447 | 438 | 442 | 9,200 |
2011/12/20 | 432 | 448 | 427 | 448 | 30,100 |
2011/12/19 | 436 | 436 | 428 | 431 | 15,800 |
2011/12/16 | 433 | 437 | 433 | 435 | 12,600 |
2011/12/15 | 439 | 441 | 432 | 435 | 22,300 |
2011/12/14 | 450 | 450 | 447 | 447 | 20,900 |
2011/12/13 | 451 | 451 | 435 | 448 | 28,700 |
2011/12/12 | 452 | 453 | 447 | 449 | 25,500 |
2011/12/09 | 430 | 454 | 426 | 451 | 84,200 |
2011/12/08 | 435 | 435 | 427 | 431 | 25,800 |
2011/12/07 | 433 | 437 | 432 | 436 | 28,500 |
2011/12/06 | 444 | 444 | 436 | 436 | 43,600 |
2011/12/05 | 436 | 444 | 433 | 443 | 44,000 |
2011/12/02 | 428 | 432 | 424 | 429 | 19,600 |
2011/12/01 | 435 | 435 | 423 | 423 | 24,600 |
2011/11/30 | 420 | 426 | 420 | 426 | 39,500 |
2011/11/29 | 419 | 424 | 407 | 424 | 30,900 |
2011/11/28 | 428 | 430 | 415 | 416 | 23,100 |
2011/11/25 | 415 | 427 | 408 | 427 | 50,200 |
2011/11/24 | 425 | 428 | 403 | 412 | 67,400 |
2011/11/22 | 414 | 437 | 412 | 437 | 27,500 |
2011/11/21 | 420 | 422 | 411 | 419 | 23,500 |
2011/11/18 | 412 | 419 | 410 | 417 | 24,100 |
2011/11/17 | 415 | 415 | 408 | 412 | 35,100 |
2011/11/16 | 417 | 424 | 416 | 423 | 19,700 |
2011/11/15 | 426 | 431 | 419 | 422 | 31,200 |
2011/11/14 | 430 | 437 | 430 | 431 | 28,900 |
2011/11/11 | 427 | 428 | 412 | 422 | 49,100 |
2011/11/10 | 417 | 426 | 405 | 426 | 50,900 |
2011/11/09 | 426 | 435 | 422 | 427 | 39,700 |
2011/11/08 | 440 | 441 | 422 | 422 | 43,800 |
2011/11/07 | 438 | 453 | 432 | 436 | 45,300 |
2011/11/04 | 446 | 451 | 439 | 443 | 33,800 |
2011/11/02 | 441 | 445 | 436 | 441 | 38,800 |
2011/11/01 | 452 | 459 | 451 | 453 | 42,900 |
2011/10/31 | 455 | 458 | 453 | 453 | 28,100 |
2011/10/28 | 450 | 455 | 450 | 455 | 35,100 |
2011/10/27 | 441 | 447 | 441 | 447 | 35,200 |
2011/10/26 | 432 | 444 | 420 | 440 | 118,300 |
2011/10/25 | 450 | 450 | 440 | 440 | 41,700 |
2011/10/24 | 448 | 451 | 440 | 449 | 43,000 |
2011/10/21 | 443 | 450 | 428 | 450 | 77,400 |
2011/10/20 | 456 | 456 | 444 | 444 | 81,400 |
2011/10/19 | 431 | 452 | 431 | 444 | 108,400 |
2011/10/18 | 428 | 437 | 426 | 429 | 80,400 |
2011/10/17 | 437 | 437 | 424 | 430 | 267,000 |
2011/10/14 | 387 | 390 | 386 | 390 | 25,600 |
2011/10/13 | 388 | 396 | 387 | 387 | 68,800 |
2011/10/12 | 382 | 390 | 381 | 382 | 63,500 |
2011/10/11 | 385 | 391 | 382 | 388 | 93,700 |
2011/10/07 | 383 | 389 | 372 | 377 | 56,900 |
2011/10/06 | 394 | 399 | 379 | 379 | 71,300 |
2011/10/05 | 392 | 392 | 388 | 391 | 42,600 |
2011/10/04 | 395 | 395 | 389 | 390 | 31,800 |
2011/10/03 | 400 | 402 | 395 | 397 | 52,100 |
2011/09/30 | 403 | 405 | 401 | 403 | 36,100 |
2011/09/29 | 395 | 403 | 393 | 403 | 40,500 |
2011/09/28 | 395 | 399 | 391 | 395 | 35,900 |
2011/09/27 | 389 | 392 | 385 | 390 | 32,900 |
2011/09/26 | 391 | 392 | 375 | 381 | 79,400 |
2011/09/22 | 394 | 399 | 386 | 388 | 74,600 |
2011/09/21 | 401 | 403 | 400 | 400 | 17,300 |
2011/09/20 | 414 | 414 | 401 | 404 | 25,200 |
2011/09/16 | 403 | 420 | 403 | 414 | 43,500 |
2011/09/15 | 398 | 403 | 396 | 402 | 20,500 |
2011/09/14 | 406 | 408 | 395 | 396 | 38,100 |
2011/09/13 | 410 | 411 | 403 | 404 | 72,100 |
2011/09/12 | 410 | 412 | 405 | 407 | 29,300 |
2011/09/09 | 423 | 430 | 413 | 425 | 68,200 |
2011/09/08 | 418 | 426 | 414 | 422 | 34,100 |
2011/09/07 | 411 | 415 | 410 | 415 | 21,900 |
2011/09/06 | 414 | 414 | 404 | 405 | 50,100 |
2011/09/05 | 421 | 424 | 416 | 417 | 32,300 |
2011/09/02 | 426 | 429 | 422 | 429 | 26,100 |
2011/09/01 | 426 | 429 | 423 | 427 | 26,100 |
2011/08/31 | 427 | 429 | 422 | 425 | 40,900 |
2011/08/30 | 426 | 435 | 424 | 431 | 52,100 |
2011/08/29 | 410 | 421 | 408 | 417 | 62,700 |
2011/08/26 | 406 | 415 | 405 | 411 | 48,300 |
2011/08/25 | 408 | 418 | 404 | 408 | 33,500 |
2011/08/24 | 412 | 414 | 401 | 403 | 46,800 |
2011/08/23 | 405 | 409 | 401 | 403 | 39,700 |
2011/08/22 | 418 | 423 | 398 | 398 | 76,900 |
2011/08/19 | 425 | 429 | 424 | 424 | 25,000 |
2011/08/18 | 445 | 445 | 436 | 436 | 27,200 |
2011/08/17 | 446 | 446 | 441 | 443 | 8,500 |
2011/08/16 | 442 | 447 | 441 | 444 | 12,000 |
2011/08/15 | 452 | 452 | 440 | 441 | 26,100 |
2011/08/12 | 457 | 459 | 446 | 448 | 32,700 |
2011/08/11 | 452 | 453 | 441 | 448 | 52,800 |
2011/08/10 | 447 | 463 | 445 | 463 | 55,600 |
2011/08/09 | 426 | 440 | 410 | 436 | 93,700 |
2011/08/08 | 441 | 446 | 431 | 442 | 102,200 |
2011/08/05 | 445 | 455 | 441 | 452 | 76,400 |
2011/08/04 | 462 | 482 | 460 | 476 | 69,600 |
2011/08/03 | 456 | 464 | 447 | 462 | 56,200 |
2011/08/02 | 477 | 481 | 470 | 472 | 37,800 |
2011/08/01 | 475 | 490 | 474 | 480 | 53,900 |
2011/07/29 | 487 | 495 | 481 | 481 | 45,000 |
2011/07/28 | 497 | 497 | 487 | 495 | 61,200 |
2011/07/27 | 503 | 503 | 497 | 500 | 32,000 |
2011/07/26 | 503 | 508 | 499 | 500 | 23,200 |
2011/07/25 | 510 | 511 | 500 | 500 | 26,400 |
2011/07/22 | 494 | 515 | 489 | 510 | 136,200 |
2011/07/21 | 496 | 496 | 490 | 490 | 32,700 |
2011/07/20 | 498 | 498 | 491 | 495 | 54,000 |
2011/07/19 | 481 | 493 | 481 | 490 | 68,000 |
2011/07/15 | 494 | 500 | 474 | 481 | 132,900 |
2011/07/14 | 506 | 512 | 499 | 499 | 43,800 |
2011/07/13 | 515 | 522 | 504 | 506 | 80,800 |
2011/07/12 | 519 | 524 | 515 | 515 | 71,000 |
2011/07/11 | 533 | 533 | 528 | 533 | 23,200 |
2011/07/08 | 536 | 539 | 530 | 533 | 37,100 |
2011/07/07 | 538 | 540 | 533 | 534 | 24,700 |
2011/07/06 | 525 | 538 | 525 | 536 | 63,300 |
2011/07/05 | 531 | 535 | 523 | 525 | 71,100 |
2011/07/04 | 525 | 540 | 525 | 537 | 116,400 |
2011/07/01 | 521 | 525 | 515 | 515 | 33,700 |
2011/06/30 | 525 | 526 | 514 | 515 | 61,700 |
2011/06/29 | 520 | 528 | 520 | 528 | 67,900 |
2011/06/28 | 512 | 517 | 508 | 517 | 58,800 |
2011/06/27 | 512 | 513 | 506 | 509 | 33,200 |
2011/06/24 | 504 | 513 | 502 | 511 | 57,900 |
2011/06/23 | 509 | 510 | 504 | 507 | 69,900 |
2011/06/22 | 495 | 509 | 492 | 509 | 90,600 |
2011/06/21 | 480 | 495 | 478 | 494 | 73,200 |
2011/06/20 | 488 | 488 | 477 | 482 | 47,500 |
2011/06/17 | 491 | 493 | 480 | 480 | 65,400 |
2011/06/16 | 481 | 495 | 481 | 491 | 56,000 |
2011/06/15 | 477 | 489 | 477 | 485 | 38,200 |
2011/06/14 | 479 | 483 | 477 | 481 | 65,800 |
2011/06/13 | 480 | 485 | 480 | 483 | 48,200 |
2011/06/10 | 490 | 490 | 483 | 483 | 59,400 |
2011/06/09 | 490 | 491 | 480 | 489 | 94,900 |
2011/06/08 | 485 | 491 | 469 | 490 | 102,300 |
2011/06/07 | 450 | 490 | 450 | 478 | 159,600 |
2011/06/06 | 453 | 462 | 450 | 450 | 64,700 |
2011/06/03 | 467 | 472 | 455 | 455 | 38,900 |
2011/06/02 | 469 | 478 | 466 | 467 | 70,400 |
2011/06/01 | 473 | 483 | 469 | 482 | 72,300 |
2011/05/31 | 468 | 478 | 466 | 473 | 99,800 |
2011/05/30 | 469 | 473 | 460 | 473 | 51,000 |
2011/05/27 | 472 | 472 | 464 | 467 | 39,300 |
2011/05/26 | 462 | 470 | 457 | 470 | 41,500 |
2011/05/25 | 473 | 475 | 456 | 456 | 61,400 |
2011/05/24 | 461 | 474 | 459 | 469 | 46,400 |
2011/05/23 | 479 | 479 | 464 | 468 | 78,400 |
2011/05/20 | 479 | 484 | 467 | 481 | 172,000 |
2011/05/19 | 441 | 471 | 441 | 471 | 236,100 |
2011/05/18 | 449 | 452 | 440 | 442 | 57,700 |
2011/05/17 | 456 | 457 | 437 | 447 | 89,800 |
2011/05/16 | 448 | 457 | 447 | 449 | 134,400 |
2011/05/13 | 452 | 459 | 442 | 444 | 131,500 |
2011/05/12 | 443 | 448 | 434 | 448 | 91,600 |
2011/05/11 | 440 | 444 | 439 | 442 | 48,700 |
2011/05/10 | 445 | 446 | 435 | 440 | 67,400 |
2011/05/09 | 449 | 449 | 434 | 438 | 69,400 |
2011/05/06 | 447 | 447 | 431 | 443 | 78,500 |
2011/05/02 | 439 | 452 | 436 | 447 | 173,800 |
2011/04/28 | 427 | 434 | 427 | 431 | 85,900 |
2011/04/27 | 421 | 427 | 416 | 426 | 101,600 |
2011/04/26 | 423 | 425 | 417 | 421 | 58,900 |
2011/04/25 | 420 | 423 | 415 | 422 | 93,400 |
2011/04/22 | 406 | 415 | 406 | 415 | 67,400 |
2011/04/21 | 414 | 415 | 408 | 412 | 58,800 |
2011/04/20 | 412 | 416 | 407 | 407 | 103,800 |
2011/04/19 | 415 | 417 | 408 | 415 | 74,100 |
2011/04/18 | 422 | 425 | 417 | 419 | 105,800 |
2011/04/15 | 429 | 431 | 419 | 421 | 115,600 |
2011/04/14 | 432 | 435 | 429 | 432 | 76,100 |
2011/04/13 | 423 | 439 | 423 | 438 | 50,000 |
2011/04/12 | 440 | 442 | 428 | 430 | 99,300 |
2011/04/11 | 430 | 442 | 430 | 442 | 105,300 |
2011/04/08 | 428 | 436 | 420 | 427 | 143,400 |
2011/04/07 | 436 | 439 | 426 | 428 | 52,900 |
2011/04/06 | 436 | 442 | 426 | 428 | 120,800 |
2011/04/05 | 454 | 454 | 439 | 439 | 170,500 |
2011/04/04 | 454 | 468 | 451 | 454 | 164,600 |
2011/04/01 | 446 | 454 | 440 | 446 | 220,500 |
2011/03/31 | 440 | 447 | 433 | 438 | 172,100 |
2011/03/30 | 427 | 440 | 423 | 434 | 194,900 |
2011/03/29 | 418 | 429 | 410 | 419 | 276,700 |
2011/03/28 | 442 | 442 | 422 | 427 | 460,000 |
2011/03/25 | 452 | 458 | 437 | 442 | 222,600 |
2011/03/24 | 478 | 490 | 444 | 444 | 261,200 |
2011/03/23 | 498 | 498 | 475 | 483 | 169,400 |
2011/03/22 | 491 | 499 | 485 | 493 | 212,100 |
2011/03/18 | 425 | 460 | 425 | 459 | 214,700 |
2011/03/17 | 410 | 435 | 409 | 424 | 246,800 |
2011/03/16 | 397 | 465 | 397 | 436 | 229,800 |
2011/03/15 | 475 | 481 | 388 | 390 | 327,500 |
2011/03/14 | 468 | 497 | 468 | 468 | 204,700 |
2011/03/11 | 581 | 587 | 568 | 568 | 190,300 |
2011/03/10 | 621 | 622 | 592 | 594 | 107,900 |
2011/03/09 | 640 | 642 | 618 | 621 | 137,000 |
2011/03/08 | 638 | 643 | 631 | 638 | 90,100 |
2011/03/07 | 647 | 647 | 637 | 638 | 54,600 |
2011/03/04 | 655 | 658 | 639 | 645 | 70,600 |
2011/03/03 | 649 | 651 | 645 | 647 | 24,000 |
2011/03/02 | 649 | 657 | 644 | 644 | 92,600 |
2011/03/01 | 653 | 660 | 648 | 660 | 71,600 |
2011/02/28 | 639 | 649 | 628 | 643 | 95,300 |
2011/02/25 | 617 | 636 | 614 | 636 | 102,400 |
2011/02/24 | 635 | 636 | 615 | 618 | 153,700 |
2011/02/23 | 649 | 658 | 638 | 641 | 123,400 |
2011/02/22 | 680 | 680 | 656 | 659 | 159,100 |
2011/02/21 | 655 | 683 | 647 | 683 | 275,400 |
2011/02/18 | 656 | 656 | 644 | 649 | 82,100 |
2011/02/17 | 642 | 657 | 638 | 653 | 168,200 |
2011/02/16 | 640 | 642 | 630 | 635 | 123,400 |
2011/02/15 | 628 | 647 | 627 | 641 | 139,200 |
2011/02/14 | 625 | 632 | 623 | 628 | 110,800 |
2011/02/10 | 619 | 627 | 619 | 625 | 121,000 |
2011/02/09 | 635 | 636 | 606 | 619 | 287,200 |
2011/02/08 | 649 | 649 | 630 | 636 | 270,700 |
2011/02/07 | 663 | 663 | 626 | 646 | 529,400 |
2011/02/04 | 683 | 686 | 668 | 673 | 120,100 |
2011/02/03 | 670 | 689 | 665 | 689 | 105,500 |
2011/02/02 | 661 | 668 | 660 | 666 | 78,900 |
2011/02/01 | 648 | 670 | 648 | 651 | 74,900 |
2011/01/31 | 642 | 660 | 638 | 649 | 183,400 |
2011/01/28 | 681 | 682 | 663 | 672 | 137,200 |
2011/01/27 | 671 | 685 | 661 | 679 | 111,200 |
2011/01/26 | 665 | 674 | 663 | 673 | 57,800 |
2011/01/25 | 650 | 675 | 650 | 664 | 65,300 |
2011/01/24 | 644 | 659 | 632 | 656 | 90,400 |
2011/01/21 | 678 | 678 | 633 | 652 | 298,900 |
2011/01/20 | 690 | 692 | 671 | 677 | 77,700 |
2011/01/19 | 687 | 690 | 675 | 688 | 125,200 |
2011/01/18 | 661 | 681 | 653 | 677 | 103,400 |
2011/01/17 | 671 | 674 | 661 | 662 | 96,400 |
2011/01/14 | 683 | 685 | 669 | 670 | 106,100 |
2011/01/13 | 680 | 691 | 671 | 683 | 128,700 |
2011/01/12 | 696 | 696 | 671 | 671 | 134,400 |
2011/01/11 | 688 | 698 | 686 | 688 | 126,100 |
2011/01/07 | 673 | 683 | 668 | 683 | 97,100 |
2011/01/06 | 670 | 676 | 666 | 670 | 90,100 |
2011/01/05 | 667 | 671 | 664 | 667 | 57,100 |
2011/01/04 | 665 | 668 | 662 | 662 | 78,400 |