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 |
---|---|---|---|---|---|
2018/12/28 | 451 | 457 | 449 | 455 | 58,600 |
2018/12/27 | 447 | 456 | 435 | 456 | 79,100 |
2018/12/26 | 423 | 431 | 414 | 426 | 70,100 |
2018/12/25 | 411 | 428 | 407 | 411 | 117,300 |
2018/12/21 | 451 | 451 | 425 | 438 | 106,900 |
2018/12/20 | 457 | 459 | 448 | 449 | 49,100 |
2018/12/19 | 454 | 460 | 452 | 456 | 45,700 |
2018/12/18 | 473 | 473 | 457 | 457 | 102,700 |
2018/12/17 | 478 | 486 | 477 | 478 | 33,800 |
2018/12/14 | 488 | 491 | 482 | 482 | 66,500 |
2018/12/13 | 480 | 492 | 477 | 490 | 50,900 |
2018/12/12 | 465 | 479 | 464 | 476 | 31,800 |
2018/12/11 | 482 | 484 | 458 | 459 | 116,000 |
2018/12/10 | 495 | 497 | 483 | 489 | 67,200 |
2018/12/07 | 498 | 507 | 495 | 502 | 50,300 |
2018/12/06 | 504 | 509 | 498 | 499 | 38,400 |
2018/12/05 | 505 | 511 | 501 | 503 | 38,800 |
2018/12/04 | 523 | 525 | 507 | 507 | 30,600 |
2018/12/03 | 518 | 531 | 514 | 526 | 37,500 |
2018/11/30 | 531 | 532 | 508 | 513 | 52,500 |
2018/11/29 | 520 | 529 | 516 | 527 | 67,900 |
2018/11/28 | 516 | 516 | 510 | 514 | 30,500 |
2018/11/27 | 508 | 514 | 504 | 509 | 48,700 |
2018/11/26 | 505 | 507 | 501 | 505 | 21,600 |
2018/11/22 | 500 | 507 | 494 | 507 | 30,900 |
2018/11/21 | 489 | 499 | 486 | 499 | 57,800 |
2018/11/20 | 489 | 495 | 483 | 495 | 74,700 |
2018/11/19 | 499 | 503 | 487 | 489 | 73,500 |
2018/11/16 | 514 | 516 | 497 | 499 | 67,000 |
2018/11/15 | 516 | 520 | 512 | 518 | 33,300 |
2018/11/14 | 520 | 529 | 516 | 522 | 37,900 |
2018/11/13 | 520 | 526 | 514 | 520 | 37,600 |
2018/11/12 | 533 | 536 | 528 | 530 | 23,800 |
2018/11/09 | 531 | 538 | 530 | 535 | 23,100 |
2018/11/08 | 530 | 539 | 529 | 531 | 47,100 |
2018/11/07 | 527 | 537 | 523 | 525 | 55,900 |
2018/11/06 | 525 | 532 | 524 | 530 | 26,800 |
2018/11/05 | 532 | 539 | 521 | 526 | 86,700 |
2018/11/02 | 524 | 533 | 524 | 533 | 65,700 |
2018/11/01 | 522 | 533 | 514 | 530 | 147,900 |
2018/10/31 | 526 | 535 | 522 | 527 | 149,300 |
2018/10/30 | 495 | 512 | 495 | 509 | 120,300 |
2018/10/29 | 500 | 513 | 497 | 500 | 67,200 |
2018/10/26 | 501 | 505 | 495 | 499 | 88,400 |
2018/10/25 | 510 | 510 | 499 | 502 | 92,300 |
2018/10/24 | 520 | 520 | 510 | 518 | 70,700 |
2018/10/23 | 524 | 525 | 520 | 521 | 73,700 |
2018/10/22 | 524 | 532 | 521 | 528 | 35,800 |
2018/10/19 | 521 | 527 | 520 | 524 | 67,600 |
2018/10/18 | 536 | 537 | 529 | 529 | 93,000 |
2018/10/17 | 540 | 543 | 531 | 536 | 99,400 |
2018/10/16 | 536 | 545 | 534 | 537 | 57,300 |
2018/10/15 | 542 | 550 | 541 | 541 | 89,300 |
2018/10/12 | 551 | 558 | 547 | 548 | 66,500 |
2018/10/11 | 542 | 553 | 537 | 550 | 110,400 |
2018/10/10 | 565 | 566 | 554 | 558 | 77,500 |
2018/10/09 | 554 | 561 | 550 | 557 | 129,700 |
2018/10/05 | 576 | 576 | 555 | 560 | 147,900 |
2018/10/04 | 587 | 589 | 572 | 577 | 64,400 |
2018/10/03 | 594 | 600 | 587 | 587 | 63,300 |
2018/10/02 | 598 | 608 | 593 | 593 | 63,900 |
2018/10/01 | 587 | 605 | 583 | 597 | 88,100 |
2018/09/28 | 580 | 604 | 577 | 593 | 100,200 |
2018/09/27 | 573 | 577 | 565 | 571 | 81,400 |
2018/09/26 | 565 | 573 | 565 | 569 | 73,000 |
2018/09/25 | 568 | 573 | 561 | 568 | 92,900 |
2018/09/21 | 560 | 573 | 558 | 562 | 218,900 |
2018/09/20 | 564 | 564 | 551 | 558 | 73,900 |
2018/09/19 | 553 | 569 | 547 | 561 | 90,700 |
2018/09/18 | 534 | 549 | 532 | 545 | 70,500 |
2018/09/14 | 535 | 544 | 531 | 533 | 101,900 |
2018/09/13 | 533 | 549 | 533 | 535 | 52,600 |
2018/09/12 | 553 | 554 | 532 | 533 | 139,600 |
2018/09/11 | 563 | 563 | 551 | 558 | 76,600 |
2018/09/10 | 574 | 574 | 563 | 563 | 75,200 |
2018/09/07 | 555 | 576 | 553 | 575 | 70,100 |
2018/09/06 | 559 | 567 | 557 | 560 | 46,800 |
2018/09/05 | 565 | 567 | 560 | 563 | 55,700 |
2018/09/04 | 570 | 575 | 566 | 569 | 77,600 |
2018/09/03 | 596 | 596 | 571 | 574 | 57,200 |
2018/08/31 | 575 | 580 | 564 | 578 | 204,000 |
2018/08/30 | 596 | 599 | 577 | 579 | 79,400 |
2018/08/29 | 605 | 605 | 590 | 593 | 54,600 |
2018/08/28 | 608 | 610 | 592 | 596 | 109,100 |
2018/08/27 | 600 | 607 | 595 | 602 | 34,700 |
2018/08/24 | 594 | 596 | 586 | 594 | 28,100 |
2018/08/23 | 583 | 594 | 583 | 589 | 29,900 |
2018/08/22 | 567 | 583 | 567 | 578 | 29,800 |
2018/08/21 | 580 | 587 | 565 | 571 | 64,300 |
2018/08/20 | 599 | 601 | 585 | 586 | 34,700 |
2018/08/17 | 606 | 608 | 598 | 598 | 35,000 |
2018/08/16 | 615 | 615 | 603 | 608 | 34,500 |
2018/08/15 | 631 | 634 | 615 | 615 | 46,200 |
2018/08/14 | 629 | 642 | 625 | 638 | 52,300 |
2018/08/13 | 634 | 639 | 624 | 631 | 84,200 |
2018/08/10 | 646 | 646 | 635 | 638 | 65,200 |
2018/08/09 | 644 | 648 | 638 | 643 | 60,900 |
2018/08/08 | 651 | 658 | 639 | 640 | 76,700 |
2018/08/07 | 651 | 657 | 648 | 654 | 79,300 |
2018/08/06 | 659 | 664 | 646 | 652 | 50,500 |
2018/08/03 | 656 | 666 | 652 | 661 | 96,600 |
2018/08/02 | 678 | 685 | 670 | 677 | 52,800 |
2018/08/01 | 684 | 688 | 669 | 675 | 59,500 |
2018/07/31 | 689 | 690 | 677 | 689 | 91,200 |
2018/07/30 | 683 | 687 | 679 | 686 | 33,500 |
2018/07/27 | 678 | 683 | 675 | 682 | 47,000 |
2018/07/26 | 677 | 677 | 668 | 671 | 45,300 |
2018/07/25 | 664 | 675 | 664 | 667 | 33,100 |
2018/07/24 | 669 | 678 | 666 | 667 | 25,500 |
2018/07/23 | 655 | 668 | 653 | 662 | 46,100 |
2018/07/20 | 656 | 667 | 652 | 660 | 55,800 |
2018/07/19 | 652 | 655 | 648 | 649 | 17,400 |
2018/07/18 | 657 | 664 | 649 | 651 | 37,700 |
2018/07/17 | 636 | 658 | 636 | 648 | 45,300 |
2018/07/13 | 642 | 650 | 639 | 642 | 53,500 |
2018/07/12 | 656 | 664 | 642 | 643 | 77,200 |
2018/07/11 | 662 | 666 | 648 | 653 | 49,900 |
2018/07/10 | 672 | 683 | 665 | 669 | 56,700 |
2018/07/09 | 656 | 666 | 656 | 664 | 55,200 |
2018/07/06 | 628 | 658 | 627 | 656 | 79,800 |
2018/07/05 | 645 | 653 | 630 | 633 | 58,800 |
2018/07/04 | 645 | 655 | 645 | 647 | 36,000 |
2018/07/03 | 664 | 666 | 650 | 652 | 71,000 |
2018/07/02 | 685 | 688 | 664 | 666 | 57,000 |
2018/06/29 | 690 | 694 | 680 | 690 | 36,800 |
2018/06/28 | 695 | 695 | 687 | 689 | 62,900 |
2018/06/27 | 697 | 701 | 688 | 695 | 36,400 |
2018/06/26 | 690 | 699 | 686 | 697 | 41,100 |
2018/06/25 | 712 | 719 | 688 | 692 | 61,500 |
2018/06/22 | 695 | 727 | 692 | 725 | 138,700 |
2018/06/21 | 710 | 719 | 702 | 702 | 62,700 |
2018/06/20 | 727 | 727 | 702 | 712 | 64,800 |
2018/06/19 | 728 | 735 | 725 | 727 | 55,800 |
2018/06/18 | 724 | 737 | 716 | 733 | 42,800 |
2018/06/15 | 733 | 735 | 724 | 724 | 53,100 |
2018/06/14 | 720 | 743 | 718 | 733 | 85,300 |
2018/06/13 | 724 | 724 | 716 | 719 | 58,500 |
2018/06/12 | 732 | 732 | 717 | 726 | 45,300 |
2018/06/11 | 730 | 730 | 721 | 725 | 30,800 |
2018/06/08 | 729 | 735 | 727 | 729 | 57,300 |
2018/06/07 | 729 | 739 | 725 | 736 | 29,400 |
2018/06/06 | 737 | 739 | 727 | 728 | 87,600 |
2018/06/05 | 742 | 747 | 731 | 740 | 59,900 |
2018/06/04 | 752 | 752 | 741 | 742 | 33,100 |
2018/06/01 | 735 | 742 | 725 | 737 | 48,300 |
2018/05/31 | 757 | 758 | 736 | 745 | 64,200 |
2018/05/30 | 734 | 757 | 731 | 752 | 57,100 |
2018/05/29 | 743 | 743 | 731 | 742 | 27,400 |
2018/05/28 | 733 | 742 | 724 | 742 | 46,600 |
2018/05/25 | 728 | 732 | 722 | 729 | 45,700 |
2018/05/24 | 746 | 746 | 730 | 736 | 44,400 |
2018/05/23 | 747 | 755 | 740 | 754 | 38,100 |
2018/05/22 | 759 | 760 | 745 | 753 | 19,500 |
2018/05/21 | 754 | 761 | 741 | 760 | 30,500 |
2018/05/18 | 740 | 752 | 736 | 749 | 28,600 |
2018/05/17 | 728 | 738 | 724 | 736 | 36,200 |
2018/05/16 | 741 | 741 | 714 | 737 | 49,700 |
2018/05/15 | 786 | 786 | 735 | 739 | 63,300 |
2018/05/14 | 825 | 827 | 767 | 767 | 101,200 |
2018/05/11 | 845 | 853 | 838 | 846 | 29,800 |
2018/05/10 | 845 | 849 | 831 | 848 | 24,900 |
2018/05/09 | 830 | 853 | 830 | 844 | 39,100 |
2018/05/08 | 806 | 836 | 805 | 828 | 53,200 |
2018/05/07 | 810 | 814 | 801 | 809 | 21,300 |
2018/05/02 | 811 | 812 | 799 | 811 | 10,800 |
2018/05/01 | 817 | 817 | 801 | 810 | 21,300 |
2018/04/27 | 817 | 824 | 812 | 822 | 25,600 |
2018/04/26 | 817 | 818 | 805 | 810 | 48,500 |
2018/04/25 | 806 | 815 | 801 | 811 | 32,400 |
2018/04/24 | 789 | 809 | 789 | 806 | 31,800 |
2018/04/23 | 786 | 793 | 784 | 789 | 15,700 |
2018/04/20 | 785 | 795 | 785 | 791 | 31,100 |
2018/04/19 | 798 | 798 | 785 | 791 | 31,000 |
2018/04/18 | 787 | 796 | 778 | 793 | 31,600 |
2018/04/17 | 802 | 802 | 777 | 783 | 27,700 |
2018/04/16 | 799 | 807 | 794 | 804 | 27,900 |
2018/04/13 | 798 | 808 | 798 | 805 | 20,800 |
2018/04/12 | 808 | 809 | 793 | 797 | 31,500 |
2018/04/11 | 809 | 812 | 797 | 808 | 27,700 |
2018/04/10 | 803 | 820 | 803 | 815 | 29,700 |
2018/04/09 | 818 | 818 | 797 | 808 | 32,700 |
2018/04/06 | 824 | 843 | 818 | 822 | 91,600 |
2018/04/05 | 793 | 820 | 793 | 818 | 81,500 |
2018/04/04 | 772 | 790 | 768 | 786 | 53,200 |
2018/04/03 | 763 | 769 | 752 | 765 | 36,300 |
2018/04/02 | 778 | 779 | 765 | 765 | 19,800 |
2018/03/30 | 767 | 773 | 755 | 766 | 50,100 |
2018/03/29 | 783 | 784 | 755 | 764 | 40,300 |
2018/03/28 | 774 | 776 | 762 | 775 | 38,300 |
2018/03/27 | 762 | 788 | 758 | 781 | 73,100 |
2018/03/26 | 748 | 757 | 731 | 757 | 57,700 |
2018/03/23 | 781 | 781 | 743 | 748 | 68,600 |
2018/03/22 | 779 | 787 | 772 | 786 | 36,400 |
2018/03/20 | 770 | 782 | 763 | 781 | 32,400 |
2018/03/19 | 800 | 800 | 769 | 774 | 61,500 |
2018/03/16 | 802 | 813 | 795 | 801 | 38,500 |
2018/03/15 | 788 | 806 | 786 | 804 | 59,600 |
2018/03/14 | 783 | 790 | 779 | 785 | 37,500 |
2018/03/13 | 782 | 792 | 781 | 792 | 36,500 |
2018/03/12 | 770 | 790 | 770 | 790 | 73,700 |
2018/03/09 | 775 | 780 | 760 | 768 | 99,100 |
2018/03/08 | 781 | 782 | 762 | 765 | 29,300 |
2018/03/07 | 789 | 792 | 774 | 779 | 70,700 |
2018/03/06 | 781 | 809 | 781 | 796 | 63,500 |
2018/03/05 | 794 | 798 | 776 | 780 | 72,300 |
2018/03/02 | 784 | 810 | 781 | 805 | 74,400 |
2018/03/01 | 813 | 813 | 794 | 796 | 139,900 |
2018/02/28 | 800 | 826 | 799 | 820 | 79,400 |
2018/02/27 | 819 | 819 | 798 | 800 | 65,200 |
2018/02/26 | 819 | 830 | 807 | 809 | 50,200 |
2018/02/23 | 808 | 820 | 808 | 819 | 34,900 |
2018/02/22 | 793 | 799 | 783 | 798 | 82,800 |
2018/02/21 | 815 | 819 | 802 | 803 | 48,900 |
2018/02/20 | 802 | 810 | 793 | 810 | 65,200 |
2018/02/19 | 788 | 806 | 785 | 803 | 58,700 |
2018/02/16 | 782 | 787 | 774 | 778 | 84,100 |
2018/02/15 | 768 | 783 | 758 | 771 | 102,100 |
2018/02/14 | 762 | 774 | 749 | 758 | 161,900 |
2018/02/13 | 799 | 803 | 752 | 761 | 137,700 |
2018/02/09 | 778 | 779 | 758 | 778 | 215,000 |
2018/02/08 | 810 | 811 | 794 | 796 | 143,900 |
2018/02/07 | 808 | 830 | 801 | 801 | 174,300 |
2018/02/06 | 807 | 844 | 777 | 785 | 282,500 |
2018/02/05 | 942 | 952 | 910 | 927 | 121,600 |
2018/02/02 | 948 | 963 | 939 | 957 | 108,200 |
2018/02/01 | 932 | 955 | 922 | 954 | 103,000 |
2018/01/31 | 990 | 990 | 931 | 932 | 119,800 |
2018/01/30 | 985 | 998 | 979 | 993 | 173,500 |
2018/01/29 | 993 | 1,001 | 988 | 992 | 95,400 |
2018/01/26 | 974 | 993 | 970 | 990 | 79,000 |
2018/01/25 | 977 | 983 | 971 | 978 | 79,700 |
2018/01/24 | 984 | 1,003 | 982 | 984 | 92,500 |
2018/01/23 | 980 | 985 | 973 | 977 | 97,300 |
2018/01/22 | 965 | 976 | 960 | 975 | 74,800 |
2018/01/19 | 963 | 968 | 952 | 964 | 74,300 |
2018/01/18 | 1,005 | 1,005 | 965 | 967 | 122,300 |
2018/01/17 | 991 | 1,003 | 985 | 995 | 83,500 |
2018/01/16 | 995 | 998 | 987 | 998 | 67,300 |
2018/01/15 | 991 | 996 | 980 | 993 | 60,900 |
2018/01/12 | 985 | 998 | 976 | 988 | 115,800 |
2018/01/11 | 982 | 994 | 978 | 989 | 89,400 |
2018/01/10 | 984 | 990 | 967 | 986 | 55,000 |
2018/01/09 | 990 | 990 | 969 | 984 | 90,700 |
2018/01/05 | 966 | 984 | 961 | 982 | 82,100 |
2018/01/04 | 937 | 963 | 937 | 963 | 85,300 |