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 |
---|---|---|---|---|---|
2012/12/28 | 523 | 541 | 512 | 536 | 128,400 |
2012/12/27 | 555 | 558 | 528 | 532 | 279,400 |
2012/12/26 | 505 | 562 | 505 | 562 | 408,200 |
2012/12/25 | 468 | 504 | 468 | 498 | 214,200 |
2012/12/21 | 461 | 465 | 451 | 459 | 131,600 |
2012/12/20 | 462 | 462 | 455 | 459 | 77,300 |
2012/12/19 | 468 | 469 | 457 | 461 | 107,300 |
2012/12/18 | 449 | 469 | 448 | 459 | 171,200 |
2012/12/17 | 444 | 448 | 442 | 443 | 90,600 |
2012/12/14 | 440 | 441 | 436 | 436 | 44,900 |
2012/12/13 | 442 | 444 | 440 | 440 | 69,500 |
2012/12/12 | 443 | 443 | 438 | 441 | 41,500 |
2012/12/11 | 441 | 442 | 436 | 438 | 32,100 |
2012/12/10 | 447 | 447 | 438 | 438 | 37,900 |
2012/12/07 | 453 | 454 | 443 | 445 | 65,300 |
2012/12/06 | 447 | 452 | 443 | 451 | 86,900 |
2012/12/05 | 446 | 449 | 443 | 447 | 34,800 |
2012/12/04 | 452 | 452 | 447 | 448 | 48,800 |
2012/12/03 | 443 | 453 | 443 | 452 | 79,500 |
2012/11/30 | 446 | 446 | 438 | 440 | 90,700 |
2012/11/29 | 432 | 445 | 432 | 443 | 96,900 |
2012/11/28 | 425 | 431 | 421 | 430 | 50,400 |
2012/11/27 | 421 | 425 | 419 | 425 | 35,800 |
2012/11/26 | 426 | 428 | 419 | 419 | 73,000 |
2012/11/22 | 423 | 425 | 419 | 422 | 52,700 |
2012/11/21 | 423 | 424 | 418 | 422 | 53,100 |
2012/11/20 | 421 | 423 | 416 | 421 | 78,800 |
2012/11/19 | 420 | 426 | 416 | 419 | 145,800 |
2012/11/16 | 412 | 425 | 411 | 417 | 119,200 |
2012/11/15 | 400 | 407 | 399 | 405 | 90,800 |
2012/11/14 | 401 | 401 | 395 | 399 | 47,500 |
2012/11/13 | 397 | 398 | 394 | 397 | 41,100 |
2012/11/12 | 407 | 407 | 396 | 396 | 69,600 |
2012/11/09 | 411 | 412 | 405 | 406 | 59,600 |
2012/11/08 | 419 | 420 | 414 | 414 | 25,500 |
2012/11/07 | 424 | 424 | 420 | 420 | 40,600 |
2012/11/06 | 425 | 432 | 420 | 421 | 64,600 |
2012/11/05 | 435 | 436 | 428 | 428 | 45,800 |
2012/11/02 | 430 | 439 | 429 | 434 | 38,700 |
2012/11/01 | 423 | 429 | 422 | 426 | 40,600 |
2012/10/31 | 423 | 427 | 422 | 425 | 69,200 |
2012/10/30 | 426 | 433 | 425 | 425 | 76,600 |
2012/10/29 | 430 | 435 | 430 | 431 | 31,600 |
2012/10/26 | 438 | 441 | 432 | 433 | 32,500 |
2012/10/25 | 441 | 441 | 435 | 440 | 33,300 |
2012/10/24 | 443 | 445 | 440 | 441 | 20,700 |
2012/10/23 | 445 | 447 | 440 | 443 | 34,200 |
2012/10/22 | 444 | 453 | 442 | 448 | 45,100 |
2012/10/19 | 456 | 462 | 452 | 461 | 27,000 |
2012/10/18 | 451 | 460 | 451 | 455 | 25,500 |
2012/10/17 | 449 | 451 | 444 | 450 | 27,100 |
2012/10/16 | 439 | 447 | 436 | 443 | 23,600 |
2012/10/15 | 438 | 440 | 436 | 439 | 5,300 |
2012/10/12 | 437 | 444 | 436 | 438 | 8,100 |
2012/10/11 | 432 | 441 | 431 | 439 | 23,800 |
2012/10/10 | 440 | 441 | 434 | 437 | 27,700 |
2012/10/09 | 454 | 456 | 445 | 447 | 19,800 |
2012/10/05 | 450 | 457 | 441 | 455 | 30,200 |
2012/10/04 | 434 | 450 | 434 | 448 | 26,000 |
2012/10/03 | 436 | 441 | 433 | 437 | 20,300 |
2012/10/02 | 443 | 445 | 439 | 440 | 20,600 |
2012/10/01 | 451 | 451 | 438 | 443 | 33,200 |
2012/09/28 | 457 | 461 | 453 | 456 | 23,400 |
2012/09/27 | 455 | 456 | 449 | 455 | 21,200 |
2012/09/26 | 446 | 464 | 446 | 456 | 23,600 |
2012/09/25 | 445 | 455 | 444 | 454 | 19,700 |
2012/09/24 | 457 | 469 | 448 | 449 | 21,000 |
2012/09/21 | 460 | 460 | 455 | 458 | 19,600 |
2012/09/20 | 473 | 475 | 464 | 464 | 32,400 |
2012/09/19 | 465 | 485 | 464 | 477 | 67,000 |
2012/09/18 | 456 | 468 | 453 | 467 | 45,800 |
2012/09/14 | 430 | 449 | 430 | 448 | 57,200 |
2012/09/13 | 424 | 430 | 424 | 425 | 19,700 |
2012/09/12 | 420 | 434 | 420 | 431 | 29,000 |
2012/09/11 | 425 | 428 | 420 | 425 | 17,500 |
2012/09/10 | 429 | 431 | 422 | 430 | 8,200 |
2012/09/07 | 430 | 436 | 424 | 426 | 11,200 |
2012/09/06 | 421 | 422 | 410 | 419 | 20,800 |
2012/09/05 | 433 | 434 | 422 | 424 | 30,800 |
2012/09/04 | 439 | 442 | 433 | 434 | 26,800 |
2012/09/03 | 434 | 448 | 433 | 444 | 26,100 |
2012/08/31 | 438 | 440 | 433 | 433 | 23,400 |
2012/08/30 | 440 | 442 | 438 | 442 | 17,200 |
2012/08/29 | 438 | 444 | 437 | 443 | 14,700 |
2012/08/28 | 447 | 449 | 436 | 438 | 25,100 |
2012/08/27 | 445 | 448 | 443 | 443 | 14,500 |
2012/08/24 | 450 | 450 | 438 | 443 | 22,100 |
2012/08/23 | 456 | 457 | 451 | 453 | 13,100 |
2012/08/22 | 461 | 462 | 451 | 457 | 21,900 |
2012/08/21 | 461 | 468 | 460 | 461 | 13,800 |
2012/08/20 | 465 | 467 | 457 | 459 | 20,100 |
2012/08/17 | 457 | 462 | 453 | 462 | 30,300 |
2012/08/16 | 459 | 459 | 449 | 451 | 19,700 |
2012/08/15 | 460 | 460 | 451 | 458 | 10,000 |
2012/08/14 | 445 | 462 | 445 | 459 | 19,500 |
2012/08/13 | 451 | 452 | 446 | 451 | 5,800 |
2012/08/10 | 449 | 454 | 448 | 453 | 9,500 |
2012/08/09 | 451 | 452 | 443 | 448 | 13,800 |
2012/08/08 | 452 | 453 | 444 | 448 | 18,700 |
2012/08/07 | 444 | 448 | 443 | 447 | 16,700 |
2012/08/06 | 446 | 456 | 442 | 446 | 38,000 |
2012/08/03 | 459 | 475 | 452 | 467 | 37,500 |
2012/08/02 | 455 | 460 | 450 | 452 | 23,000 |
2012/08/01 | 450 | 455 | 448 | 453 | 13,300 |
2012/07/31 | 456 | 463 | 455 | 459 | 52,800 |
2012/07/30 | 462 | 468 | 460 | 465 | 36,400 |
2012/07/27 | 453 | 460 | 452 | 457 | 22,500 |
2012/07/26 | 444 | 450 | 437 | 449 | 27,200 |
2012/07/25 | 436 | 444 | 428 | 436 | 42,400 |
2012/07/24 | 430 | 443 | 430 | 436 | 26,700 |
2012/07/23 | 448 | 450 | 438 | 438 | 37,800 |
2012/07/20 | 475 | 475 | 451 | 455 | 36,400 |
2012/07/19 | 466 | 473 | 459 | 467 | 20,100 |
2012/07/18 | 465 | 475 | 457 | 462 | 41,400 |
2012/07/17 | 465 | 482 | 459 | 461 | 42,300 |
2012/07/13 | 457 | 471 | 453 | 462 | 29,600 |
2012/07/12 | 466 | 493 | 459 | 462 | 57,900 |
2012/07/11 | 465 | 468 | 450 | 466 | 55,300 |
2012/07/10 | 474 | 485 | 463 | 466 | 50,700 |
2012/07/09 | 488 | 493 | 481 | 482 | 45,800 |
2012/07/06 | 492 | 508 | 492 | 495 | 34,800 |
2012/07/05 | 506 | 510 | 498 | 498 | 31,300 |
2012/07/04 | 521 | 521 | 510 | 516 | 107,700 |
2012/07/03 | 510 | 520 | 510 | 514 | 66,700 |
2012/07/02 | 497 | 515 | 497 | 507 | 147,800 |
2012/06/29 | 489 | 497 | 482 | 492 | 87,600 |
2012/06/28 | 477 | 492 | 475 | 492 | 49,000 |
2012/06/27 | 443 | 474 | 443 | 472 | 46,400 |
2012/06/26 | 447 | 453 | 438 | 443 | 74,300 |
2012/06/25 | 459 | 461 | 455 | 455 | 17,300 |
2012/06/22 | 454 | 457 | 450 | 452 | 39,600 |
2012/06/21 | 457 | 464 | 456 | 462 | 27,700 |
2012/06/20 | 451 | 459 | 451 | 456 | 41,200 |
2012/06/19 | 456 | 459 | 449 | 452 | 54,500 |
2012/06/18 | 455 | 460 | 452 | 454 | 22,100 |
2012/06/15 | 455 | 455 | 442 | 443 | 22,800 |
2012/06/14 | 441 | 446 | 440 | 441 | 9,700 |
2012/06/13 | 455 | 457 | 441 | 441 | 33,300 |
2012/06/12 | 434 | 454 | 434 | 454 | 47,300 |
2012/06/11 | 430 | 444 | 429 | 442 | 42,300 |
2012/06/08 | 435 | 435 | 420 | 426 | 51,000 |
2012/06/07 | 435 | 439 | 429 | 434 | 59,800 |
2012/06/06 | 424 | 432 | 424 | 429 | 45,800 |
2012/06/05 | 407 | 420 | 406 | 416 | 42,900 |
2012/06/04 | 401 | 411 | 397 | 404 | 71,500 |
2012/06/01 | 434 | 436 | 417 | 418 | 85,000 |
2012/05/31 | 447 | 447 | 435 | 442 | 82,100 |
2012/05/30 | 471 | 471 | 456 | 463 | 76,100 |
2012/05/29 | 443 | 459 | 432 | 459 | 57,700 |
2012/05/28 | 442 | 448 | 436 | 444 | 67,300 |
2012/05/25 | 440 | 446 | 431 | 438 | 63,000 |
2012/05/24 | 431 | 436 | 423 | 435 | 102,900 |
2012/05/23 | 438 | 441 | 425 | 438 | 141,600 |
2012/05/22 | 433 | 439 | 424 | 438 | 71,500 |
2012/05/21 | 425 | 432 | 424 | 427 | 79,700 |
2012/05/18 | 432 | 432 | 413 | 420 | 103,400 |
2012/05/17 | 418 | 443 | 417 | 442 | 97,300 |
2012/05/16 | 419 | 420 | 406 | 415 | 117,400 |
2012/05/15 | 430 | 434 | 406 | 416 | 257,000 |
2012/05/14 | 455 | 458 | 432 | 444 | 311,800 |
2012/05/11 | 494 | 495 | 480 | 480 | 134,100 |
2012/05/10 | 487 | 498 | 486 | 497 | 67,000 |
2012/05/09 | 501 | 504 | 485 | 494 | 101,700 |
2012/05/08 | 487 | 501 | 484 | 501 | 64,100 |
2012/05/07 | 502 | 504 | 483 | 484 | 203,800 |
2012/05/02 | 503 | 514 | 503 | 512 | 51,200 |
2012/05/01 | 510 | 513 | 500 | 502 | 80,800 |
2012/04/27 | 516 | 535 | 505 | 510 | 149,800 |
2012/04/26 | 544 | 545 | 507 | 514 | 284,000 |
2012/04/25 | 533 | 544 | 533 | 542 | 90,500 |
2012/04/24 | 540 | 541 | 530 | 533 | 130,400 |
2012/04/23 | 557 | 557 | 542 | 544 | 93,500 |
2012/04/20 | 561 | 561 | 543 | 550 | 61,600 |
2012/04/19 | 552 | 575 | 551 | 556 | 95,300 |
2012/04/18 | 548 | 555 | 544 | 550 | 90,900 |
2012/04/17 | 560 | 560 | 538 | 538 | 68,600 |
2012/04/16 | 572 | 580 | 548 | 550 | 69,700 |
2012/04/13 | 561 | 572 | 559 | 571 | 112,900 |
2012/04/12 | 534 | 559 | 530 | 559 | 174,700 |
2012/04/11 | 537 | 544 | 526 | 528 | 364,300 |
2012/04/10 | 550 | 568 | 550 | 554 | 88,000 |
2012/04/09 | 566 | 568 | 550 | 553 | 90,200 |
2012/04/06 | 567 | 578 | 555 | 566 | 173,200 |
2012/04/05 | 555 | 575 | 543 | 562 | 245,800 |
2012/04/04 | 601 | 606 | 564 | 575 | 236,200 |
2012/04/03 | 614 | 617 | 588 | 600 | 150,200 |
2012/04/02 | 623 | 633 | 606 | 613 | 184,800 |
2012/03/30 | 613 | 626 | 612 | 623 | 163,600 |
2012/03/29 | 605 | 612 | 597 | 609 | 124,500 |
2012/03/28 | 594 | 627 | 590 | 605 | 244,700 |
2012/03/27 | 573 | 598 | 573 | 588 | 327,800 |
2012/03/26 | 597 | 597 | 563 | 563 | 299,200 |
2012/03/23 | 602 | 615 | 599 | 608 | 117,500 |
2012/03/22 | 619 | 628 | 603 | 608 | 194,200 |
2012/03/21 | 637 | 639 | 610 | 614 | 211,900 |
2012/03/19 | 650 | 656 | 633 | 643 | 127,300 |
2012/03/16 | 636 | 653 | 633 | 643 | 112,500 |
2012/03/15 | 662 | 662 | 630 | 641 | 243,900 |
2012/03/14 | 645 | 667 | 642 | 662 | 304,100 |
2012/03/13 | 633 | 647 | 623 | 635 | 369,000 |
2012/03/12 | 595 | 637 | 595 | 622 | 596,100 |
2012/03/09 | 569 | 576 | 557 | 562 | 187,000 |
2012/03/08 | 553 | 568 | 550 | 560 | 236,800 |
2012/03/07 | 546 | 558 | 545 | 553 | 64,200 |
2012/03/06 | 544 | 567 | 540 | 556 | 179,900 |
2012/03/05 | 548 | 553 | 540 | 541 | 93,200 |
2012/03/02 | 525 | 544 | 515 | 542 | 99,400 |
2012/03/01 | 532 | 541 | 510 | 515 | 96,200 |
2012/02/29 | 545 | 547 | 532 | 536 | 65,900 |
2012/02/28 | 524 | 549 | 524 | 547 | 85,800 |
2012/02/27 | 547 | 559 | 539 | 539 | 196,000 |
2012/02/24 | 537 | 543 | 535 | 542 | 38,100 |
2012/02/23 | 536 | 539 | 530 | 534 | 60,800 |
2012/02/22 | 530 | 541 | 519 | 540 | 55,900 |
2012/02/21 | 531 | 545 | 521 | 523 | 59,200 |
2012/02/20 | 520 | 543 | 520 | 530 | 127,300 |
2012/02/17 | 500 | 513 | 498 | 510 | 85,700 |
2012/02/16 | 494 | 507 | 488 | 497 | 60,600 |
2012/02/15 | 473 | 500 | 473 | 500 | 169,000 |
2012/02/14 | 467 | 472 | 459 | 472 | 52,200 |
2012/02/13 | 461 | 470 | 459 | 459 | 52,600 |
2012/02/10 | 470 | 471 | 458 | 458 | 16,700 |
2012/02/09 | 457 | 475 | 455 | 473 | 44,500 |
2012/02/08 | 453 | 456 | 450 | 456 | 36,000 |
2012/02/07 | 455 | 459 | 453 | 456 | 53,900 |
2012/02/06 | 462 | 471 | 456 | 456 | 73,500 |
2012/02/03 | 468 | 468 | 461 | 461 | 36,100 |
2012/02/02 | 461 | 465 | 461 | 463 | 9,000 |
2012/02/01 | 459 | 466 | 459 | 461 | 18,400 |
2012/01/31 | 456 | 462 | 456 | 457 | 25,400 |
2012/01/30 | 455 | 461 | 452 | 458 | 19,000 |
2012/01/27 | 450 | 464 | 450 | 453 | 25,800 |
2012/01/26 | 466 | 472 | 453 | 454 | 29,000 |
2012/01/25 | 478 | 478 | 462 | 467 | 45,200 |
2012/01/24 | 481 | 481 | 468 | 473 | 63,300 |
2012/01/23 | 468 | 482 | 467 | 476 | 58,700 |
2012/01/20 | 453 | 475 | 453 | 462 | 87,300 |
2012/01/19 | 451 | 453 | 449 | 451 | 24,800 |
2012/01/18 | 447 | 453 | 447 | 451 | 46,800 |
2012/01/17 | 440 | 447 | 439 | 444 | 22,700 |
2012/01/16 | 433 | 443 | 432 | 443 | 27,400 |
2012/01/13 | 430 | 437 | 430 | 434 | 17,700 |
2012/01/12 | 430 | 436 | 429 | 430 | 33,300 |
2012/01/11 | 436 | 437 | 428 | 428 | 23,100 |
2012/01/10 | 433 | 442 | 432 | 442 | 35,500 |
2012/01/06 | 433 | 434 | 431 | 431 | 11,400 |
2012/01/05 | 440 | 440 | 434 | 434 | 15,900 |
2012/01/04 | 436 | 445 | 435 | 444 | 33,100 |