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 |
---|---|---|---|---|---|
2014/12/30 | 494 | 496 | 492 | 492 | 46,800 |
2014/12/29 | 487 | 495 | 487 | 493 | 99,900 |
2014/12/26 | 479 | 488 | 472 | 487 | 92,400 |
2014/12/25 | 470 | 480 | 470 | 479 | 81,500 |
2014/12/24 | 475 | 478 | 470 | 475 | 68,400 |
2014/12/22 | 470 | 472 | 466 | 471 | 55,600 |
2014/12/19 | 471 | 471 | 463 | 467 | 93,400 |
2014/12/18 | 464 | 468 | 461 | 467 | 47,700 |
2014/12/17 | 447 | 459 | 447 | 451 | 40,800 |
2014/12/16 | 450 | 457 | 448 | 448 | 103,400 |
2014/12/15 | 468 | 472 | 459 | 459 | 75,300 |
2014/12/12 | 472 | 479 | 469 | 476 | 117,600 |
2014/12/11 | 466 | 477 | 462 | 474 | 61,300 |
2014/12/10 | 475 | 480 | 466 | 472 | 142,600 |
2014/12/09 | 482 | 483 | 465 | 477 | 108,100 |
2014/12/08 | 488 | 489 | 481 | 487 | 60,800 |
2014/12/05 | 479 | 486 | 476 | 486 | 95,100 |
2014/12/04 | 484 | 484 | 479 | 481 | 74,300 |
2014/12/03 | 488 | 490 | 478 | 481 | 119,400 |
2014/12/02 | 479 | 485 | 472 | 485 | 75,800 |
2014/12/01 | 476 | 484 | 471 | 481 | 114,100 |
2014/11/28 | 477 | 481 | 466 | 477 | 178,500 |
2014/11/27 | 474 | 484 | 473 | 474 | 107,400 |
2014/11/26 | 478 | 488 | 475 | 482 | 90,100 |
2014/11/25 | 484 | 484 | 467 | 480 | 86,000 |
2014/11/21 | 470 | 480 | 464 | 480 | 67,800 |
2014/11/20 | 483 | 489 | 468 | 468 | 108,300 |
2014/11/19 | 474 | 479 | 469 | 479 | 126,800 |
2014/11/18 | 460 | 477 | 460 | 473 | 170,900 |
2014/11/17 | 472 | 473 | 449 | 454 | 173,700 |
2014/11/14 | 469 | 473 | 458 | 472 | 118,800 |
2014/11/13 | 467 | 470 | 458 | 463 | 116,000 |
2014/11/12 | 456 | 475 | 456 | 468 | 126,400 |
2014/11/11 | 450 | 459 | 447 | 454 | 137,400 |
2014/11/10 | 453 | 453 | 438 | 445 | 95,900 |
2014/11/07 | 462 | 465 | 442 | 445 | 214,500 |
2014/11/06 | 479 | 486 | 454 | 456 | 178,900 |
2014/11/05 | 488 | 492 | 473 | 479 | 208,100 |
2014/11/04 | 504 | 514 | 490 | 500 | 284,700 |
2014/10/31 | 464 | 485 | 448 | 485 | 135,700 |
2014/10/30 | 455 | 463 | 455 | 457 | 62,300 |
2014/10/29 | 444 | 453 | 444 | 453 | 32,400 |
2014/10/28 | 448 | 448 | 443 | 444 | 16,000 |
2014/10/27 | 443 | 452 | 442 | 452 | 36,500 |
2014/10/24 | 448 | 455 | 441 | 443 | 112,100 |
2014/10/23 | 440 | 446 | 436 | 444 | 82,200 |
2014/10/22 | 424 | 435 | 424 | 432 | 75,600 |
2014/10/21 | 431 | 432 | 421 | 421 | 36,900 |
2014/10/20 | 416 | 428 | 416 | 426 | 91,700 |
2014/10/17 | 415 | 424 | 406 | 406 | 106,200 |
2014/10/16 | 423 | 428 | 418 | 418 | 54,200 |
2014/10/15 | 429 | 434 | 427 | 432 | 24,600 |
2014/10/14 | 430 | 431 | 417 | 425 | 75,300 |
2014/10/10 | 425 | 434 | 420 | 433 | 49,900 |
2014/10/09 | 443 | 449 | 434 | 435 | 60,600 |
2014/10/08 | 443 | 449 | 441 | 443 | 62,900 |
2014/10/07 | 456 | 460 | 450 | 450 | 44,800 |
2014/10/06 | 451 | 458 | 446 | 451 | 60,700 |
2014/10/03 | 441 | 458 | 429 | 443 | 123,100 |
2014/10/02 | 458 | 458 | 442 | 442 | 68,400 |
2014/10/01 | 469 | 469 | 459 | 464 | 41,600 |
2014/09/30 | 469 | 469 | 459 | 466 | 55,900 |
2014/09/29 | 465 | 469 | 461 | 468 | 69,100 |
2014/09/26 | 458 | 464 | 452 | 462 | 103,400 |
2014/09/25 | 460 | 461 | 458 | 461 | 48,500 |
2014/09/24 | 453 | 457 | 451 | 456 | 66,300 |
2014/09/22 | 457 | 464 | 450 | 453 | 92,200 |
2014/09/19 | 448 | 452 | 447 | 449 | 71,900 |
2014/09/18 | 445 | 451 | 445 | 448 | 63,700 |
2014/09/17 | 454 | 454 | 443 | 443 | 55,900 |
2014/09/16 | 458 | 458 | 450 | 454 | 34,800 |
2014/09/12 | 461 | 463 | 451 | 453 | 96,000 |
2014/09/11 | 459 | 459 | 447 | 455 | 59,900 |
2014/09/10 | 459 | 461 | 446 | 451 | 106,400 |
2014/09/09 | 474 | 474 | 459 | 464 | 60,900 |
2014/09/08 | 467 | 469 | 462 | 467 | 44,200 |
2014/09/05 | 466 | 470 | 456 | 465 | 36,900 |
2014/09/04 | 461 | 471 | 458 | 465 | 105,700 |
2014/09/03 | 452 | 467 | 450 | 460 | 118,800 |
2014/09/02 | 439 | 447 | 439 | 447 | 48,900 |
2014/09/01 | 441 | 442 | 437 | 439 | 46,500 |
2014/08/29 | 435 | 444 | 435 | 439 | 71,400 |
2014/08/28 | 424 | 440 | 424 | 440 | 76,800 |
2014/08/27 | 429 | 429 | 422 | 427 | 34,900 |
2014/08/26 | 430 | 434 | 430 | 431 | 24,300 |
2014/08/25 | 430 | 435 | 429 | 432 | 48,700 |
2014/08/22 | 443 | 443 | 434 | 436 | 38,000 |
2014/08/21 | 431 | 441 | 431 | 441 | 75,300 |
2014/08/20 | 430 | 434 | 429 | 433 | 55,900 |
2014/08/19 | 425 | 430 | 424 | 430 | 70,600 |
2014/08/18 | 421 | 425 | 421 | 423 | 38,000 |
2014/08/15 | 423 | 424 | 415 | 423 | 40,400 |
2014/08/14 | 421 | 423 | 420 | 423 | 48,300 |
2014/08/13 | 418 | 421 | 415 | 419 | 34,200 |
2014/08/12 | 416 | 419 | 411 | 418 | 38,300 |
2014/08/11 | 414 | 416 | 411 | 415 | 25,100 |
2014/08/08 | 415 | 415 | 406 | 406 | 54,200 |
2014/08/07 | 409 | 417 | 406 | 416 | 65,400 |
2014/08/06 | 414 | 419 | 408 | 409 | 82,500 |
2014/08/05 | 421 | 426 | 417 | 420 | 209,300 |
2014/08/04 | 408 | 410 | 406 | 406 | 46,400 |
2014/08/01 | 409 | 411 | 407 | 410 | 33,200 |
2014/07/31 | 414 | 415 | 411 | 413 | 55,700 |
2014/07/30 | 410 | 412 | 406 | 412 | 94,200 |
2014/07/29 | 406 | 409 | 406 | 409 | 35,700 |
2014/07/28 | 406 | 407 | 403 | 406 | 31,000 |
2014/07/25 | 400 | 406 | 400 | 406 | 16,300 |
2014/07/24 | 403 | 404 | 401 | 402 | 47,500 |
2014/07/23 | 408 | 408 | 405 | 406 | 26,900 |
2014/07/22 | 407 | 409 | 404 | 408 | 36,500 |
2014/07/18 | 407 | 407 | 399 | 403 | 19,000 |
2014/07/17 | 405 | 409 | 404 | 408 | 25,400 |
2014/07/16 | 401 | 408 | 401 | 406 | 40,700 |
2014/07/15 | 401 | 406 | 401 | 404 | 37,200 |
2014/07/14 | 401 | 404 | 401 | 404 | 16,000 |
2014/07/11 | 401 | 403 | 401 | 402 | 19,500 |
2014/07/10 | 403 | 406 | 402 | 402 | 29,100 |
2014/07/09 | 405 | 406 | 401 | 403 | 31,300 |
2014/07/08 | 409 | 409 | 405 | 409 | 34,500 |
2014/07/07 | 406 | 408 | 404 | 405 | 11,700 |
2014/07/04 | 405 | 408 | 403 | 406 | 16,200 |
2014/07/03 | 405 | 406 | 402 | 405 | 20,800 |
2014/07/02 | 407 | 411 | 406 | 408 | 39,700 |
2014/07/01 | 405 | 411 | 404 | 407 | 77,100 |
2014/06/30 | 400 | 404 | 397 | 403 | 28,200 |
2014/06/27 | 400 | 401 | 397 | 400 | 41,100 |
2014/06/26 | 400 | 403 | 400 | 401 | 41,300 |
2014/06/25 | 400 | 403 | 395 | 401 | 47,000 |
2014/06/24 | 400 | 402 | 397 | 401 | 26,200 |
2014/06/23 | 404 | 404 | 401 | 403 | 33,900 |
2014/06/20 | 397 | 405 | 394 | 404 | 110,500 |
2014/06/19 | 390 | 397 | 388 | 397 | 51,000 |
2014/06/18 | 390 | 396 | 390 | 392 | 31,400 |
2014/06/17 | 391 | 392 | 388 | 392 | 26,800 |
2014/06/16 | 394 | 394 | 390 | 391 | 22,200 |
2014/06/13 | 390 | 392 | 386 | 392 | 61,000 |
2014/06/12 | 387 | 388 | 382 | 386 | 19,800 |
2014/06/11 | 382 | 389 | 382 | 388 | 37,500 |
2014/06/10 | 390 | 390 | 384 | 387 | 42,400 |
2014/06/09 | 394 | 394 | 386 | 392 | 52,200 |
2014/06/06 | 394 | 396 | 389 | 390 | 37,900 |
2014/06/05 | 397 | 397 | 391 | 394 | 25,600 |
2014/06/04 | 393 | 395 | 390 | 395 | 26,500 |
2014/06/03 | 397 | 397 | 391 | 393 | 20,500 |
2014/06/02 | 393 | 395 | 390 | 395 | 29,400 |
2014/05/30 | 395 | 395 | 389 | 390 | 19,200 |
2014/05/29 | 393 | 395 | 390 | 394 | 28,100 |
2014/05/28 | 394 | 394 | 391 | 393 | 26,300 |
2014/05/27 | 390 | 395 | 387 | 393 | 45,200 |
2014/05/26 | 386 | 394 | 384 | 391 | 52,500 |
2014/05/23 | 378 | 384 | 377 | 384 | 32,900 |
2014/05/22 | 370 | 379 | 365 | 375 | 39,500 |
2014/05/21 | 361 | 363 | 360 | 363 | 27,300 |
2014/05/20 | 369 | 370 | 363 | 368 | 35,200 |
2014/05/19 | 371 | 372 | 365 | 368 | 41,700 |
2014/05/16 | 371 | 376 | 371 | 373 | 37,100 |
2014/05/15 | 378 | 378 | 371 | 377 | 42,200 |
2014/05/14 | 371 | 380 | 370 | 378 | 47,600 |
2014/05/13 | 360 | 373 | 360 | 371 | 92,700 |
2014/05/12 | 355 | 358 | 350 | 350 | 26,800 |
2014/05/09 | 352 | 360 | 351 | 354 | 29,300 |
2014/05/08 | 356 | 359 | 355 | 356 | 25,100 |
2014/05/07 | 366 | 366 | 353 | 357 | 80,100 |
2014/05/02 | 366 | 372 | 365 | 368 | 28,900 |
2014/05/01 | 362 | 372 | 360 | 368 | 35,900 |
2014/04/30 | 363 | 363 | 356 | 358 | 25,400 |
2014/04/28 | 357 | 360 | 357 | 359 | 27,500 |
2014/04/25 | 361 | 364 | 357 | 358 | 56,300 |
2014/04/24 | 365 | 367 | 363 | 363 | 20,400 |
2014/04/23 | 361 | 368 | 361 | 366 | 37,500 |
2014/04/22 | 361 | 366 | 361 | 363 | 90,700 |
2014/04/21 | 367 | 369 | 361 | 362 | 35,300 |
2014/04/18 | 365 | 369 | 364 | 367 | 25,600 |
2014/04/17 | 367 | 369 | 363 | 367 | 19,800 |
2014/04/16 | 356 | 368 | 354 | 367 | 71,800 |
2014/04/15 | 361 | 364 | 353 | 353 | 36,500 |
2014/04/14 | 361 | 362 | 354 | 354 | 56,500 |
2014/04/11 | 361 | 367 | 358 | 359 | 64,000 |
2014/04/10 | 371 | 374 | 367 | 367 | 57,600 |
2014/04/09 | 377 | 379 | 367 | 369 | 90,700 |
2014/04/08 | 382 | 389 | 382 | 383 | 49,900 |
2014/04/07 | 393 | 393 | 386 | 388 | 42,000 |
2014/04/04 | 393 | 398 | 389 | 397 | 51,600 |
2014/04/03 | 397 | 399 | 392 | 393 | 106,200 |
2014/04/02 | 392 | 400 | 392 | 398 | 116,000 |
2014/04/01 | 383 | 394 | 376 | 392 | 83,900 |
2014/03/31 | 384 | 386 | 377 | 384 | 60,500 |
2014/03/28 | 380 | 383 | 375 | 379 | 104,800 |
2014/03/27 | 385 | 385 | 376 | 380 | 100,500 |
2014/03/26 | 380 | 390 | 378 | 385 | 131,600 |
2014/03/25 | 375 | 380 | 370 | 373 | 76,700 |
2014/03/24 | 367 | 374 | 363 | 368 | 108,600 |
2014/03/20 | 371 | 377 | 367 | 369 | 55,100 |
2014/03/19 | 370 | 377 | 367 | 374 | 117,400 |
2014/03/18 | 374 | 382 | 373 | 376 | 42,000 |
2014/03/17 | 375 | 376 | 371 | 371 | 38,200 |
2014/03/14 | 392 | 394 | 378 | 380 | 132,700 |
2014/03/13 | 386 | 399 | 386 | 392 | 90,800 |
2014/03/12 | 391 | 396 | 387 | 387 | 61,100 |
2014/03/11 | 392 | 397 | 391 | 395 | 29,500 |
2014/03/10 | 404 | 406 | 385 | 392 | 48,400 |
2014/03/07 | 406 | 407 | 390 | 406 | 71,600 |
2014/03/06 | 395 | 402 | 392 | 400 | 52,100 |
2014/03/05 | 397 | 399 | 390 | 393 | 48,300 |
2014/03/04 | 380 | 395 | 380 | 394 | 70,100 |
2014/03/03 | 380 | 396 | 375 | 384 | 76,200 |
2014/02/28 | 397 | 397 | 385 | 391 | 92,500 |
2014/02/27 | 381 | 400 | 379 | 397 | 154,900 |
2014/02/26 | 383 | 385 | 381 | 383 | 63,700 |
2014/02/25 | 384 | 384 | 381 | 384 | 38,100 |
2014/02/24 | 382 | 387 | 377 | 378 | 53,300 |
2014/02/21 | 375 | 385 | 375 | 382 | 43,400 |
2014/02/20 | 381 | 381 | 372 | 375 | 69,200 |
2014/02/19 | 381 | 387 | 377 | 379 | 38,600 |
2014/02/18 | 368 | 382 | 362 | 381 | 49,000 |
2014/02/17 | 367 | 370 | 358 | 366 | 45,600 |
2014/02/14 | 373 | 375 | 359 | 365 | 48,700 |
2014/02/13 | 386 | 386 | 373 | 373 | 60,400 |
2014/02/12 | 380 | 394 | 379 | 387 | 88,800 |
2014/02/10 | 387 | 387 | 377 | 380 | 83,000 |
2014/02/07 | 375 | 377 | 373 | 376 | 56,500 |
2014/02/06 | 362 | 367 | 355 | 363 | 47,300 |
2014/02/05 | 360 | 364 | 352 | 358 | 110,000 |
2014/02/04 | 356 | 369 | 334 | 349 | 310,800 |
2014/02/03 | 394 | 394 | 365 | 369 | 118,900 |
2014/01/31 | 396 | 398 | 385 | 388 | 84,500 |
2014/01/30 | 396 | 396 | 389 | 391 | 84,300 |
2014/01/29 | 395 | 406 | 395 | 403 | 48,500 |
2014/01/28 | 393 | 403 | 392 | 392 | 59,200 |
2014/01/27 | 402 | 405 | 391 | 391 | 141,000 |
2014/01/24 | 410 | 416 | 404 | 411 | 106,300 |
2014/01/23 | 428 | 431 | 418 | 418 | 82,200 |
2014/01/22 | 427 | 428 | 418 | 427 | 93,400 |
2014/01/21 | 430 | 431 | 427 | 428 | 61,300 |
2014/01/20 | 429 | 432 | 423 | 429 | 97,900 |
2014/01/17 | 427 | 430 | 421 | 427 | 66,500 |
2014/01/16 | 419 | 427 | 419 | 424 | 63,500 |
2014/01/15 | 422 | 425 | 417 | 419 | 56,300 |
2014/01/14 | 418 | 421 | 414 | 416 | 107,900 |
2014/01/10 | 421 | 425 | 420 | 425 | 98,500 |
2014/01/09 | 428 | 428 | 420 | 425 | 55,400 |
2014/01/08 | 424 | 431 | 421 | 428 | 98,500 |
2014/01/07 | 428 | 431 | 420 | 425 | 84,000 |
2014/01/06 | 433 | 440 | 420 | 431 | 183,900 |