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 |
---|---|---|---|---|---|
2013/12/30 | 419 | 438 | 414 | 438 | 273,700 |
2013/12/27 | 394 | 420 | 392 | 419 | 295,500 |
2013/12/26 | 377 | 396 | 377 | 389 | 189,700 |
2013/12/25 | 381 | 383 | 374 | 375 | 152,000 |
2013/12/24 | 384 | 388 | 381 | 383 | 131,200 |
2013/12/20 | 379 | 384 | 375 | 384 | 146,100 |
2013/12/19 | 382 | 388 | 379 | 382 | 157,100 |
2013/12/18 | 385 | 386 | 379 | 382 | 124,400 |
2013/12/17 | 381 | 385 | 381 | 383 | 109,300 |
2013/12/16 | 387 | 389 | 381 | 381 | 66,700 |
2013/12/13 | 381 | 392 | 381 | 386 | 141,700 |
2013/12/12 | 381 | 393 | 381 | 388 | 67,700 |
2013/12/11 | 385 | 392 | 382 | 384 | 99,200 |
2013/12/10 | 396 | 400 | 387 | 391 | 147,800 |
2013/12/09 | 396 | 401 | 396 | 400 | 101,900 |
2013/12/06 | 393 | 399 | 390 | 396 | 79,700 |
2013/12/05 | 404 | 404 | 394 | 398 | 112,500 |
2013/12/04 | 401 | 408 | 401 | 404 | 142,800 |
2013/12/03 | 413 | 419 | 406 | 409 | 119,000 |
2013/12/02 | 415 | 417 | 409 | 413 | 107,700 |
2013/11/29 | 423 | 423 | 414 | 417 | 119,100 |
2013/11/28 | 416 | 424 | 413 | 424 | 164,700 |
2013/11/27 | 406 | 426 | 404 | 406 | 201,100 |
2013/11/27 | 1 -> 2.00 分割 | ||||
2013/11/26 | 816 | 817 | 805 | 813 | 79,500 |
2013/11/25 | 818 | 818 | 808 | 816 | 39,000 |
2013/11/22 | 818 | 825 | 808 | 811 | 123,200 |
2013/11/21 | 800 | 806 | 796 | 803 | 38,400 |
2013/11/20 | 808 | 808 | 796 | 798 | 44,100 |
2013/11/19 | 805 | 807 | 790 | 802 | 64,000 |
2013/11/18 | 832 | 834 | 807 | 814 | 100,000 |
2013/11/15 | 796 | 824 | 795 | 820 | 180,300 |
2013/11/14 | 782 | 797 | 782 | 791 | 70,500 |
2013/11/13 | 784 | 795 | 784 | 787 | 78,600 |
2013/11/12 | 777 | 791 | 774 | 790 | 66,000 |
2013/11/11 | 776 | 785 | 770 | 777 | 122,400 |
2013/11/08 | 770 | 789 | 770 | 789 | 56,600 |
2013/11/07 | 796 | 796 | 781 | 785 | 61,800 |
2013/11/06 | 772 | 797 | 768 | 793 | 116,900 |
2013/11/05 | 771 | 787 | 770 | 781 | 49,600 |
2013/11/01 | 780 | 787 | 763 | 771 | 79,700 |
2013/10/31 | 779 | 791 | 778 | 783 | 75,500 |
2013/10/30 | 799 | 799 | 778 | 779 | 137,200 |
2013/10/29 | 798 | 804 | 795 | 798 | 98,800 |
2013/10/28 | 812 | 815 | 791 | 804 | 133,800 |
2013/10/25 | 771 | 810 | 771 | 808 | 318,000 |
2013/10/24 | 767 | 781 | 766 | 778 | 136,100 |
2013/10/23 | 792 | 794 | 770 | 779 | 278,900 |
2013/10/22 | 789 | 797 | 763 | 792 | 528,900 |
2013/10/21 | 698 | 709 | 695 | 703 | 70,300 |
2013/10/18 | 701 | 705 | 691 | 694 | 59,100 |
2013/10/17 | 701 | 707 | 699 | 703 | 42,900 |
2013/10/16 | 688 | 699 | 688 | 696 | 40,700 |
2013/10/15 | 698 | 701 | 690 | 693 | 61,600 |
2013/10/11 | 680 | 698 | 680 | 691 | 93,900 |
2013/10/10 | 656 | 668 | 656 | 666 | 27,800 |
2013/10/09 | 641 | 666 | 638 | 666 | 42,300 |
2013/10/08 | 642 | 657 | 641 | 648 | 40,000 |
2013/10/07 | 644 | 651 | 642 | 642 | 22,800 |
2013/10/04 | 653 | 664 | 643 | 644 | 25,700 |
2013/10/03 | 660 | 665 | 650 | 654 | 38,300 |
2013/10/02 | 672 | 683 | 663 | 668 | 25,400 |
2013/10/01 | 689 | 689 | 675 | 679 | 21,400 |
2013/09/30 | 690 | 690 | 678 | 686 | 32,000 |
2013/09/27 | 697 | 697 | 686 | 692 | 27,800 |
2013/09/26 | 665 | 691 | 665 | 691 | 27,400 |
2013/09/25 | 688 | 689 | 672 | 675 | 28,700 |
2013/09/24 | 695 | 699 | 687 | 692 | 18,900 |
2013/09/20 | 708 | 708 | 690 | 697 | 32,900 |
2013/09/19 | 688 | 706 | 682 | 706 | 36,600 |
2013/09/18 | 679 | 693 | 675 | 678 | 31,300 |
2013/09/17 | 684 | 685 | 673 | 673 | 12,700 |
2013/09/13 | 679 | 684 | 668 | 674 | 42,700 |
2013/09/12 | 698 | 698 | 672 | 679 | 27,100 |
2013/09/11 | 707 | 710 | 691 | 693 | 26,400 |
2013/09/10 | 684 | 710 | 684 | 701 | 45,200 |
2013/09/09 | 690 | 696 | 675 | 682 | 43,900 |
2013/09/06 | 658 | 661 | 647 | 660 | 24,100 |
2013/09/05 | 667 | 668 | 653 | 668 | 15,400 |
2013/09/04 | 656 | 664 | 650 | 663 | 9,800 |
2013/09/03 | 649 | 658 | 649 | 658 | 21,500 |
2013/09/02 | 636 | 643 | 626 | 634 | 23,400 |
2013/08/30 | 644 | 646 | 628 | 629 | 30,500 |
2013/08/29 | 642 | 647 | 634 | 640 | 27,500 |
2013/08/28 | 652 | 654 | 634 | 638 | 34,400 |
2013/08/27 | 660 | 667 | 654 | 665 | 19,400 |
2013/08/26 | 665 | 667 | 659 | 665 | 16,000 |
2013/08/23 | 675 | 678 | 660 | 664 | 21,700 |
2013/08/22 | 667 | 668 | 657 | 660 | 18,100 |
2013/08/21 | 676 | 680 | 651 | 657 | 24,600 |
2013/08/20 | 674 | 683 | 669 | 669 | 17,600 |
2013/08/19 | 676 | 682 | 667 | 673 | 12,700 |
2013/08/16 | 670 | 680 | 666 | 676 | 23,400 |
2013/08/15 | 690 | 690 | 672 | 679 | 29,900 |
2013/08/14 | 673 | 690 | 664 | 690 | 41,400 |
2013/08/13 | 674 | 676 | 659 | 663 | 35,300 |
2013/08/12 | 677 | 677 | 651 | 655 | 56,400 |
2013/08/09 | 685 | 685 | 663 | 677 | 63,200 |
2013/08/08 | 698 | 715 | 686 | 689 | 40,600 |
2013/08/07 | 725 | 725 | 701 | 703 | 48,300 |
2013/08/06 | 714 | 733 | 713 | 733 | 98,700 |
2013/08/05 | 696 | 715 | 691 | 713 | 110,300 |
2013/08/02 | 666 | 680 | 663 | 680 | 40,100 |
2013/08/01 | 637 | 662 | 637 | 660 | 49,400 |
2013/07/31 | 652 | 655 | 642 | 642 | 41,100 |
2013/07/30 | 643 | 664 | 643 | 657 | 38,500 |
2013/07/29 | 655 | 666 | 638 | 642 | 56,800 |
2013/07/26 | 694 | 694 | 670 | 670 | 62,200 |
2013/07/25 | 706 | 707 | 692 | 694 | 42,100 |
2013/07/24 | 699 | 706 | 697 | 704 | 33,500 |
2013/07/23 | 692 | 699 | 692 | 698 | 36,600 |
2013/07/22 | 697 | 697 | 687 | 697 | 34,400 |
2013/07/19 | 685 | 695 | 673 | 684 | 90,400 |
2013/07/18 | 704 | 710 | 680 | 691 | 92,500 |
2013/07/17 | 697 | 704 | 692 | 699 | 53,700 |
2013/07/16 | 695 | 700 | 691 | 696 | 57,500 |
2013/07/12 | 701 | 701 | 682 | 685 | 43,800 |
2013/07/11 | 688 | 695 | 678 | 693 | 53,800 |
2013/07/10 | 687 | 701 | 686 | 691 | 53,600 |
2013/07/09 | 692 | 709 | 685 | 696 | 83,900 |
2013/07/08 | 723 | 723 | 695 | 695 | 67,300 |
2013/07/05 | 715 | 717 | 706 | 714 | 79,200 |
2013/07/04 | 698 | 718 | 691 | 712 | 106,000 |
2013/07/03 | 694 | 699 | 687 | 698 | 75,200 |
2013/07/02 | 680 | 694 | 676 | 694 | 91,600 |
2013/07/01 | 668 | 678 | 655 | 676 | 117,200 |
2013/06/28 | 640 | 664 | 638 | 658 | 251,000 |
2013/06/27 | 614 | 640 | 606 | 640 | 72,300 |
2013/06/26 | 645 | 648 | 612 | 615 | 87,500 |
2013/06/25 | 657 | 657 | 630 | 641 | 56,800 |
2013/06/24 | 670 | 670 | 651 | 659 | 65,300 |
2013/06/21 | 636 | 659 | 620 | 657 | 81,600 |
2013/06/20 | 665 | 665 | 650 | 652 | 89,500 |
2013/06/19 | 679 | 685 | 667 | 674 | 63,400 |
2013/06/18 | 665 | 676 | 658 | 671 | 88,200 |
2013/06/17 | 646 | 668 | 646 | 664 | 43,800 |
2013/06/14 | 651 | 673 | 645 | 660 | 111,400 |
2013/06/13 | 655 | 665 | 635 | 639 | 114,500 |
2013/06/12 | 668 | 686 | 653 | 685 | 71,000 |
2013/06/11 | 701 | 705 | 673 | 683 | 85,200 |
2013/06/10 | 683 | 706 | 683 | 700 | 87,700 |
2013/06/07 | 660 | 690 | 648 | 666 | 149,400 |
2013/06/06 | 686 | 694 | 670 | 670 | 162,600 |
2013/06/05 | 727 | 743 | 700 | 705 | 124,200 |
2013/06/04 | 695 | 727 | 681 | 727 | 202,000 |
2013/06/03 | 692 | 704 | 665 | 668 | 194,000 |
2013/05/31 | 701 | 738 | 701 | 715 | 148,700 |
2013/05/30 | 730 | 731 | 691 | 699 | 179,100 |
2013/05/29 | 730 | 752 | 723 | 747 | 267,300 |
2013/05/28 | 718 | 737 | 694 | 732 | 221,900 |
2013/05/27 | 702 | 742 | 696 | 733 | 141,300 |
2013/05/24 | 745 | 751 | 706 | 733 | 248,200 |
2013/05/23 | 776 | 776 | 712 | 714 | 317,900 |
2013/05/22 | 754 | 782 | 745 | 762 | 123,600 |
2013/05/21 | 796 | 796 | 750 | 754 | 178,900 |
2013/05/20 | 805 | 820 | 787 | 796 | 191,600 |
2013/05/17 | 732 | 800 | 731 | 799 | 299,800 |
2013/05/16 | 762 | 782 | 722 | 743 | 284,500 |
2013/05/15 | 782 | 784 | 747 | 754 | 240,900 |
2013/05/14 | 783 | 787 | 765 | 767 | 392,000 |
2013/05/13 | 850 | 853 | 765 | 790 | 610,700 |
2013/05/10 | 891 | 901 | 875 | 887 | 186,600 |
2013/05/09 | 900 | 913 | 877 | 880 | 169,600 |
2013/05/08 | 922 | 922 | 897 | 902 | 191,500 |
2013/05/07 | 915 | 929 | 911 | 919 | 131,600 |
2013/05/02 | 912 | 918 | 900 | 908 | 84,100 |
2013/05/01 | 901 | 938 | 895 | 923 | 143,800 |
2013/04/30 | 900 | 925 | 894 | 906 | 125,200 |
2013/04/26 | 938 | 938 | 894 | 904 | 169,500 |
2013/04/25 | 938 | 949 | 921 | 940 | 154,800 |
2013/04/24 | 940 | 945 | 921 | 936 | 147,700 |
2013/04/23 | 959 | 966 | 931 | 934 | 163,300 |
2013/04/22 | 960 | 984 | 946 | 959 | 300,700 |
2013/04/19 | 920 | 943 | 913 | 940 | 122,400 |
2013/04/18 | 920 | 946 | 913 | 920 | 134,800 |
2013/04/17 | 914 | 941 | 907 | 921 | 148,900 |
2013/04/16 | 892 | 949 | 875 | 913 | 334,200 |
2013/04/15 | 928 | 936 | 887 | 907 | 283,000 |
2013/04/12 | 958 | 981 | 932 | 943 | 322,900 |
2013/04/11 | 998 | 999 | 930 | 962 | 478,200 |
2013/04/10 | 956 | 1,028 | 920 | 956 | 476,500 |
2013/04/09 | 1,040 | 1,076 | 956 | 998 | 1,351,800 |
2013/04/08 | 896 | 926 | 871 | 926 | 492,700 |
2013/04/05 | 788 | 834 | 770 | 776 | 530,500 |
2013/04/04 | 705 | 745 | 683 | 743 | 246,000 |
2013/04/03 | 686 | 711 | 685 | 707 | 168,600 |
2013/04/02 | 655 | 695 | 632 | 674 | 217,900 |
2013/04/01 | 706 | 716 | 671 | 671 | 152,000 |
2013/03/29 | 715 | 724 | 697 | 710 | 135,400 |
2013/03/28 | 731 | 734 | 705 | 727 | 163,300 |
2013/03/27 | 705 | 745 | 705 | 732 | 247,500 |
2013/03/26 | 739 | 739 | 707 | 718 | 188,700 |
2013/03/25 | 720 | 742 | 703 | 733 | 242,100 |
2013/03/22 | 732 | 760 | 721 | 738 | 259,500 |
2013/03/21 | 734 | 737 | 704 | 736 | 303,700 |
2013/03/19 | 742 | 768 | 682 | 704 | 421,900 |
2013/03/18 | 711 | 763 | 700 | 732 | 462,300 |
2013/03/15 | 680 | 710 | 674 | 695 | 525,700 |
2013/03/14 | 650 | 680 | 648 | 679 | 212,600 |
2013/03/13 | 643 | 657 | 640 | 649 | 96,100 |
2013/03/12 | 668 | 669 | 642 | 644 | 112,300 |
2013/03/11 | 653 | 677 | 650 | 660 | 115,900 |
2013/03/08 | 638 | 649 | 635 | 645 | 89,200 |
2013/03/07 | 650 | 655 | 630 | 633 | 91,600 |
2013/03/06 | 636 | 654 | 636 | 646 | 82,200 |
2013/03/05 | 670 | 680 | 622 | 631 | 186,500 |
2013/03/04 | 630 | 678 | 629 | 665 | 441,300 |
2013/03/01 | 602 | 617 | 602 | 615 | 113,400 |
2013/02/28 | 595 | 606 | 592 | 601 | 97,500 |
2013/02/27 | 591 | 595 | 585 | 589 | 45,600 |
2013/02/26 | 575 | 600 | 573 | 590 | 112,300 |
2013/02/25 | 580 | 590 | 579 | 583 | 99,800 |
2013/02/22 | 575 | 579 | 566 | 576 | 60,200 |
2013/02/21 | 581 | 585 | 577 | 581 | 35,600 |
2013/02/20 | 588 | 590 | 580 | 582 | 44,600 |
2013/02/19 | 585 | 585 | 574 | 582 | 49,300 |
2013/02/18 | 561 | 581 | 556 | 578 | 86,000 |
2013/02/15 | 560 | 560 | 531 | 544 | 131,500 |
2013/02/14 | 566 | 576 | 558 | 565 | 94,400 |
2013/02/13 | 590 | 591 | 566 | 575 | 98,300 |
2013/02/12 | 597 | 600 | 591 | 591 | 83,100 |
2013/02/08 | 593 | 596 | 584 | 588 | 60,700 |
2013/02/07 | 597 | 604 | 593 | 601 | 113,900 |
2013/02/06 | 593 | 604 | 590 | 597 | 70,400 |
2013/02/05 | 599 | 604 | 583 | 584 | 145,600 |
2013/02/04 | 594 | 617 | 593 | 613 | 119,100 |
2013/02/01 | 590 | 599 | 583 | 586 | 110,600 |
2013/01/31 | 593 | 595 | 581 | 590 | 102,600 |
2013/01/30 | 567 | 598 | 565 | 594 | 119,500 |
2013/01/29 | 560 | 571 | 555 | 566 | 90,900 |
2013/01/28 | 565 | 570 | 553 | 556 | 55,600 |
2013/01/25 | 548 | 559 | 548 | 559 | 49,700 |
2013/01/24 | 536 | 550 | 535 | 548 | 33,600 |
2013/01/23 | 543 | 551 | 537 | 537 | 34,100 |
2013/01/22 | 550 | 562 | 545 | 551 | 80,500 |
2013/01/21 | 556 | 557 | 544 | 555 | 75,600 |
2013/01/18 | 554 | 556 | 550 | 555 | 77,400 |
2013/01/17 | 562 | 563 | 532 | 544 | 110,000 |
2013/01/16 | 563 | 566 | 557 | 566 | 98,900 |
2013/01/15 | 574 | 576 | 559 | 562 | 49,600 |
2013/01/11 | 572 | 583 | 565 | 567 | 70,000 |
2013/01/10 | 580 | 589 | 567 | 572 | 99,300 |
2013/01/09 | 530 | 574 | 529 | 572 | 141,000 |
2013/01/08 | 563 | 569 | 537 | 544 | 94,900 |
2013/01/07 | 566 | 569 | 546 | 562 | 138,800 |
2013/01/04 | 554 | 561 | 540 | 556 | 170,300 |