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 |
---|---|---|---|---|---|
2017/12/29 | 930 | 935 | 922 | 927 | 62,900 |
2017/12/28 | 939 | 939 | 917 | 929 | 91,300 |
2017/12/27 | 929 | 941 | 923 | 937 | 40,800 |
2017/12/26 | 944 | 944 | 928 | 931 | 49,500 |
2017/12/25 | 947 | 951 | 936 | 945 | 66,700 |
2017/12/22 | 930 | 957 | 929 | 945 | 132,700 |
2017/12/21 | 925 | 929 | 912 | 926 | 61,400 |
2017/12/20 | 902 | 930 | 896 | 928 | 151,100 |
2017/12/19 | 921 | 924 | 901 | 902 | 46,900 |
2017/12/18 | 919 | 929 | 909 | 920 | 100,200 |
2017/12/15 | 900 | 930 | 890 | 919 | 165,400 |
2017/12/14 | 902 | 910 | 887 | 897 | 154,500 |
2017/12/13 | 918 | 918 | 897 | 907 | 77,200 |
2017/12/12 | 924 | 939 | 915 | 919 | 103,600 |
2017/12/11 | 911 | 925 | 896 | 924 | 87,000 |
2017/12/08 | 888 | 918 | 888 | 918 | 97,400 |
2017/12/07 | 882 | 915 | 877 | 903 | 113,900 |
2017/12/06 | 874 | 900 | 869 | 883 | 142,700 |
2017/12/05 | 838 | 876 | 837 | 870 | 146,600 |
2017/12/04 | 842 | 851 | 835 | 842 | 78,000 |
2017/12/01 | 834 | 840 | 821 | 834 | 84,900 |
2017/11/30 | 847 | 847 | 827 | 836 | 77,500 |
2017/11/29 | 839 | 853 | 831 | 851 | 65,600 |
2017/11/28 | 823 | 843 | 819 | 838 | 57,700 |
2017/11/27 | 830 | 833 | 819 | 823 | 52,600 |
2017/11/24 | 837 | 841 | 825 | 829 | 43,800 |
2017/11/22 | 845 | 846 | 836 | 842 | 57,400 |
2017/11/21 | 838 | 841 | 827 | 836 | 48,500 |
2017/11/20 | 820 | 844 | 820 | 840 | 68,700 |
2017/11/17 | 840 | 840 | 818 | 823 | 77,700 |
2017/11/16 | 818 | 833 | 815 | 825 | 44,000 |
2017/11/15 | 830 | 846 | 810 | 818 | 120,400 |
2017/11/14 | 847 | 866 | 841 | 843 | 131,100 |
2017/11/13 | 853 | 853 | 841 | 847 | 76,500 |
2017/11/10 | 822 | 861 | 822 | 858 | 98,900 |
2017/11/09 | 814 | 842 | 811 | 832 | 128,100 |
2017/11/08 | 809 | 815 | 804 | 812 | 92,000 |
2017/11/07 | 815 | 821 | 793 | 821 | 95,700 |
2017/11/06 | 821 | 821 | 794 | 800 | 89,100 |
2017/11/02 | 811 | 821 | 802 | 821 | 59,400 |
2017/11/01 | 800 | 827 | 800 | 820 | 148,600 |
2017/10/31 | 783 | 797 | 783 | 797 | 112,800 |
2017/10/30 | 783 | 785 | 772 | 782 | 272,400 |
2017/10/27 | 771 | 788 | 771 | 785 | 95,700 |
2017/10/26 | 767 | 771 | 762 | 764 | 46,900 |
2017/10/25 | 790 | 790 | 763 | 764 | 101,700 |
2017/10/24 | 760 | 768 | 759 | 767 | 51,400 |
2017/10/23 | 755 | 761 | 750 | 760 | 48,100 |
2017/10/20 | 764 | 765 | 752 | 753 | 47,300 |
2017/10/19 | 761 | 768 | 757 | 764 | 59,200 |
2017/10/18 | 776 | 776 | 762 | 767 | 43,800 |
2017/10/17 | 779 | 784 | 763 | 777 | 50,400 |
2017/10/16 | 761 | 805 | 761 | 784 | 118,800 |
2017/10/13 | 769 | 773 | 764 | 766 | 74,100 |
2017/10/12 | 779 | 781 | 769 | 773 | 45,200 |
2017/10/11 | 792 | 792 | 777 | 779 | 52,500 |
2017/10/10 | 754 | 793 | 752 | 792 | 118,500 |
2017/10/06 | 756 | 772 | 755 | 760 | 77,300 |
2017/10/05 | 757 | 757 | 746 | 748 | 44,100 |
2017/10/04 | 765 | 765 | 753 | 753 | 50,400 |
2017/10/03 | 777 | 779 | 761 | 761 | 36,800 |
2017/10/02 | 771 | 776 | 764 | 770 | 73,200 |
2017/09/29 | 763 | 765 | 758 | 764 | 65,100 |
2017/09/28 | 754 | 757 | 746 | 757 | 79,800 |
2017/09/27 | 743 | 753 | 740 | 750 | 35,300 |
2017/09/26 | 726 | 749 | 725 | 749 | 76,000 |
2017/09/25 | 717 | 730 | 717 | 729 | 68,300 |
2017/09/22 | 721 | 722 | 711 | 718 | 56,500 |
2017/09/21 | 721 | 730 | 717 | 719 | 43,400 |
2017/09/20 | 726 | 734 | 720 | 725 | 106,200 |
2017/09/19 | 704 | 731 | 704 | 725 | 95,900 |
2017/09/15 | 694 | 714 | 694 | 697 | 183,400 |
2017/09/14 | 700 | 709 | 695 | 700 | 54,700 |
2017/09/13 | 699 | 709 | 696 | 704 | 58,900 |
2017/09/12 | 688 | 704 | 685 | 699 | 95,300 |
2017/09/11 | 668 | 690 | 665 | 675 | 124,200 |
2017/09/08 | 660 | 670 | 658 | 658 | 92,200 |
2017/09/07 | 651 | 667 | 651 | 666 | 55,600 |
2017/09/06 | 650 | 654 | 644 | 651 | 52,100 |
2017/09/05 | 661 | 673 | 652 | 652 | 59,600 |
2017/09/04 | 656 | 678 | 656 | 661 | 66,100 |
2017/09/01 | 656 | 660 | 651 | 660 | 38,300 |
2017/08/31 | 656 | 661 | 651 | 654 | 56,200 |
2017/08/30 | 655 | 657 | 630 | 654 | 68,900 |
2017/08/29 | 649 | 657 | 649 | 654 | 59,000 |
2017/08/28 | 651 | 652 | 645 | 649 | 67,700 |
2017/08/25 | 652 | 653 | 645 | 648 | 43,500 |
2017/08/24 | 644 | 657 | 644 | 652 | 44,000 |
2017/08/23 | 657 | 665 | 641 | 643 | 97,700 |
2017/08/22 | 638 | 656 | 638 | 651 | 54,500 |
2017/08/21 | 631 | 645 | 630 | 638 | 68,100 |
2017/08/18 | 619 | 628 | 615 | 625 | 50,300 |
2017/08/17 | 619 | 628 | 618 | 627 | 40,600 |
2017/08/16 | 623 | 627 | 617 | 619 | 55,400 |
2017/08/15 | 616 | 627 | 616 | 626 | 63,600 |
2017/08/14 | 611 | 621 | 609 | 614 | 73,300 |
2017/08/10 | 612 | 618 | 609 | 613 | 36,400 |
2017/08/09 | 616 | 620 | 612 | 616 | 88,600 |
2017/08/08 | 625 | 627 | 617 | 621 | 49,400 |
2017/08/07 | 618 | 627 | 618 | 621 | 50,100 |
2017/08/04 | 615 | 618 | 611 | 614 | 49,300 |
2017/08/03 | 615 | 620 | 612 | 617 | 31,800 |
2017/08/02 | 615 | 616 | 608 | 612 | 43,500 |
2017/08/01 | 611 | 616 | 608 | 615 | 46,200 |
2017/07/31 | 619 | 621 | 606 | 615 | 69,000 |
2017/07/28 | 615 | 620 | 614 | 619 | 45,100 |
2017/07/27 | 615 | 621 | 613 | 615 | 41,700 |
2017/07/26 | 620 | 620 | 612 | 617 | 31,500 |
2017/07/25 | 623 | 623 | 614 | 620 | 42,600 |
2017/07/24 | 615 | 625 | 615 | 623 | 65,900 |
2017/07/21 | 614 | 617 | 610 | 617 | 41,200 |
2017/07/20 | 614 | 620 | 608 | 617 | 62,500 |
2017/07/19 | 609 | 622 | 604 | 607 | 97,900 |
2017/07/18 | 596 | 609 | 596 | 606 | 100,000 |
2017/07/14 | 589 | 595 | 589 | 592 | 30,800 |
2017/07/13 | 590 | 593 | 587 | 589 | 31,500 |
2017/07/12 | 587 | 593 | 586 | 589 | 50,800 |
2017/07/11 | 584 | 591 | 584 | 590 | 38,100 |
2017/07/10 | 588 | 588 | 583 | 584 | 23,600 |
2017/07/07 | 582 | 584 | 579 | 580 | 41,400 |
2017/07/06 | 583 | 587 | 580 | 585 | 39,500 |
2017/07/05 | 583 | 588 | 580 | 586 | 50,700 |
2017/07/04 | 590 | 590 | 580 | 582 | 49,900 |
2017/07/03 | 585 | 589 | 583 | 585 | 44,900 |
2017/06/30 | 593 | 593 | 585 | 585 | 38,400 |
2017/06/29 | 591 | 597 | 587 | 594 | 63,100 |
2017/06/28 | 589 | 590 | 583 | 587 | 71,000 |
2017/06/27 | 579 | 588 | 573 | 586 | 78,100 |
2017/06/26 | 586 | 590 | 578 | 579 | 66,500 |
2017/06/23 | 591 | 592 | 586 | 590 | 56,500 |
2017/06/22 | 604 | 604 | 590 | 590 | 70,300 |
2017/06/21 | 590 | 610 | 588 | 606 | 98,500 |
2017/06/20 | 593 | 595 | 588 | 592 | 70,700 |
2017/06/19 | 598 | 598 | 590 | 592 | 38,600 |
2017/06/16 | 600 | 600 | 593 | 599 | 112,400 |
2017/06/15 | 588 | 603 | 585 | 600 | 167,300 |
2017/06/14 | 588 | 589 | 582 | 586 | 74,900 |
2017/06/13 | 568 | 590 | 568 | 583 | 127,500 |
2017/06/12 | 569 | 575 | 564 | 565 | 75,200 |
2017/06/09 | 572 | 581 | 569 | 570 | 80,000 |
2017/06/08 | 584 | 586 | 569 | 569 | 150,400 |
2017/06/07 | 582 | 594 | 580 | 585 | 131,400 |
2017/06/06 | 587 | 593 | 581 | 586 | 85,300 |
2017/06/05 | 596 | 599 | 585 | 587 | 104,300 |
2017/06/02 | 603 | 610 | 593 | 596 | 159,700 |
2017/06/01 | 593 | 604 | 592 | 599 | 72,700 |
2017/05/31 | 598 | 609 | 593 | 595 | 127,100 |
2017/05/30 | 609 | 609 | 597 | 605 | 66,300 |
2017/05/29 | 605 | 611 | 592 | 609 | 136,100 |
2017/05/26 | 600 | 603 | 590 | 600 | 115,900 |
2017/05/25 | 591 | 599 | 588 | 598 | 135,900 |
2017/05/24 | 566 | 594 | 566 | 591 | 139,600 |
2017/05/23 | 558 | 567 | 554 | 565 | 97,300 |
2017/05/22 | 546 | 558 | 544 | 556 | 78,000 |
2017/05/19 | 541 | 545 | 535 | 544 | 103,000 |
2017/05/18 | 535 | 544 | 533 | 539 | 111,200 |
2017/05/17 | 541 | 545 | 527 | 545 | 161,500 |
2017/05/16 | 550 | 550 | 535 | 541 | 147,100 |
2017/05/15 | 555 | 559 | 548 | 548 | 179,800 |
2017/05/12 | 572 | 589 | 557 | 557 | 336,400 |
2017/05/11 | 631 | 631 | 618 | 622 | 144,500 |
2017/05/10 | 629 | 631 | 625 | 631 | 68,100 |
2017/05/09 | 636 | 636 | 623 | 631 | 86,200 |
2017/05/08 | 632 | 642 | 629 | 639 | 148,300 |
2017/05/02 | 614 | 623 | 614 | 622 | 98,900 |
2017/05/01 | 630 | 630 | 614 | 618 | 79,400 |
2017/04/28 | 610 | 630 | 607 | 630 | 184,700 |
2017/04/27 | 598 | 610 | 598 | 609 | 206,600 |
2017/04/26 | 584 | 618 | 580 | 598 | 451,300 |
2017/04/25 | 551 | 556 | 550 | 554 | 54,400 |
2017/04/24 | 550 | 557 | 547 | 548 | 30,000 |
2017/04/21 | 544 | 551 | 543 | 550 | 34,800 |
2017/04/20 | 551 | 553 | 542 | 544 | 61,300 |
2017/04/19 | 546 | 550 | 545 | 546 | 26,200 |
2017/04/18 | 540 | 547 | 540 | 545 | 42,200 |
2017/04/17 | 534 | 539 | 533 | 537 | 26,600 |
2017/04/14 | 531 | 532 | 528 | 530 | 36,100 |
2017/04/13 | 527 | 534 | 524 | 533 | 65,900 |
2017/04/12 | 538 | 538 | 525 | 533 | 94,400 |
2017/04/11 | 540 | 543 | 537 | 538 | 82,100 |
2017/04/10 | 544 | 544 | 537 | 540 | 39,900 |
2017/04/07 | 537 | 545 | 537 | 537 | 59,800 |
2017/04/06 | 543 | 548 | 533 | 534 | 108,800 |
2017/04/05 | 547 | 555 | 547 | 548 | 41,400 |
2017/04/04 | 571 | 571 | 552 | 553 | 75,900 |
2017/04/03 | 569 | 574 | 565 | 569 | 95,800 |
2017/03/31 | 579 | 584 | 571 | 571 | 87,300 |
2017/03/30 | 582 | 582 | 574 | 575 | 118,300 |
2017/03/29 | 590 | 590 | 578 | 583 | 104,100 |
2017/03/28 | 585 | 590 | 582 | 585 | 150,700 |
2017/03/27 | 585 | 587 | 578 | 585 | 81,900 |
2017/03/24 | 589 | 592 | 580 | 585 | 99,600 |
2017/03/23 | 592 | 597 | 589 | 591 | 66,200 |
2017/03/22 | 597 | 605 | 591 | 596 | 118,700 |
2017/03/21 | 600 | 608 | 600 | 603 | 136,000 |
2017/03/17 | 605 | 611 | 604 | 607 | 70,600 |
2017/03/16 | 605 | 615 | 605 | 613 | 56,300 |
2017/03/15 | 621 | 624 | 609 | 610 | 137,200 |
2017/03/14 | 617 | 625 | 615 | 623 | 65,800 |
2017/03/13 | 617 | 619 | 613 | 617 | 46,000 |
2017/03/10 | 612 | 618 | 611 | 615 | 108,500 |
2017/03/09 | 615 | 615 | 610 | 613 | 36,200 |
2017/03/08 | 612 | 614 | 608 | 610 | 70,100 |
2017/03/07 | 602 | 618 | 600 | 615 | 128,500 |
2017/03/06 | 619 | 619 | 599 | 605 | 120,100 |
2017/03/03 | 602 | 617 | 602 | 611 | 121,500 |
2017/03/02 | 600 | 611 | 599 | 602 | 183,000 |
2017/03/01 | 590 | 596 | 580 | 595 | 120,800 |
2017/02/28 | 585 | 597 | 583 | 588 | 136,000 |
2017/02/27 | 580 | 588 | 578 | 582 | 120,200 |
2017/02/24 | 555 | 578 | 555 | 575 | 171,400 |
2017/02/23 | 553 | 555 | 546 | 555 | 49,100 |
2017/02/22 | 555 | 555 | 552 | 552 | 35,100 |
2017/02/21 | 551 | 558 | 550 | 555 | 83,000 |
2017/02/20 | 552 | 553 | 549 | 551 | 57,600 |
2017/02/17 | 546 | 551 | 546 | 551 | 85,000 |
2017/02/16 | 551 | 553 | 547 | 547 | 50,000 |
2017/02/15 | 541 | 554 | 541 | 551 | 128,100 |
2017/02/14 | 542 | 543 | 538 | 540 | 38,400 |
2017/02/13 | 539 | 542 | 538 | 540 | 83,400 |
2017/02/10 | 535 | 541 | 534 | 539 | 72,700 |
2017/02/09 | 534 | 539 | 532 | 533 | 101,300 |
2017/02/08 | 542 | 545 | 526 | 532 | 176,800 |
2017/02/07 | 516 | 538 | 515 | 532 | 81,200 |
2017/02/06 | 521 | 521 | 515 | 516 | 19,200 |
2017/02/03 | 518 | 523 | 515 | 515 | 31,600 |
2017/02/02 | 527 | 527 | 517 | 518 | 38,700 |
2017/02/01 | 528 | 531 | 520 | 529 | 55,900 |
2017/01/31 | 527 | 533 | 527 | 529 | 47,100 |
2017/01/30 | 533 | 534 | 528 | 532 | 70,700 |
2017/01/27 | 537 | 538 | 534 | 535 | 35,300 |
2017/01/26 | 537 | 539 | 534 | 537 | 52,600 |
2017/01/25 | 536 | 538 | 532 | 534 | 48,000 |
2017/01/24 | 531 | 536 | 531 | 534 | 52,500 |
2017/01/23 | 538 | 538 | 532 | 534 | 34,200 |
2017/01/20 | 539 | 541 | 534 | 539 | 37,300 |
2017/01/19 | 536 | 538 | 535 | 537 | 51,700 |
2017/01/18 | 523 | 535 | 523 | 532 | 65,400 |
2017/01/17 | 539 | 539 | 526 | 528 | 93,500 |
2017/01/16 | 550 | 550 | 541 | 542 | 54,200 |
2017/01/13 | 536 | 551 | 536 | 550 | 78,400 |
2017/01/12 | 543 | 544 | 534 | 539 | 83,800 |
2017/01/11 | 545 | 547 | 542 | 546 | 27,200 |
2017/01/10 | 546 | 548 | 542 | 545 | 99,400 |
2017/01/06 | 548 | 552 | 545 | 549 | 88,800 |
2017/01/05 | 553 | 556 | 545 | 553 | 66,300 |
2017/01/04 | 536 | 555 | 534 | 553 | 118,700 |