日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 553 553 548 549 36,000
2019/12/27 551 554 546 553 33,800
2019/12/26 546 550 545 550 70,100
2019/12/25 545 548 545 546 30,900
2019/12/24 549 549 545 549 49,900
2019/12/23 555 555 548 552 79,700
2019/12/20 556 562 553 560 75,100
2019/12/19 550 554 548 554 66,200
2019/12/18 550 550 544 549 79,400
2019/12/17 564 565 545 550 107,500
2019/12/16 549 560 548 559 86,900
2019/12/13 552 554 546 551 107,200
2019/12/12 548 550 541 544 67,100
2019/12/11 552 554 545 547 114,300
2019/12/10 549 550 545 548 91,700
2019/12/09 553 553 541 542 172,900
2019/12/06 546 547 538 543 175,300
2019/12/05 544 551 537 546 277,700
2019/12/04 548 548 535 543 385,100
2019/12/03 548 557 536 549 970,400
2019/12/02 496 499 491 496 32,200
2019/11/29 500 500 490 492 49,700
2019/11/28 500 500 496 498 32,500
2019/11/27 499 503 499 500 25,700
2019/11/26 503 504 497 497 22,100
2019/11/25 502 507 499 501 46,800
2019/11/22 498 503 496 500 30,500
2019/11/21 499 500 489 494 27,800
2019/11/20 503 504 493 501 46,400
2019/11/19 503 506 500 503 30,800
2019/11/18 505 505 498 501 41,300
2019/11/15 495 513 495 506 63,400
2019/11/14 499 502 497 497 53,700
2019/11/13 508 510 500 500 31,900
2019/11/12 510 514 501 503 49,300
2019/11/11 519 519 493 510 94,400
2019/11/08 521 521 511 518 47,700
2019/11/07 517 520 512 515 41,200
2019/11/06 511 528 511 516 71,700
2019/11/05 502 511 483 511 162,900
2019/11/01 499 500 494 494 32,100
2019/10/31 507 510 493 507 78,200
2019/10/30 497 503 492 502 111,400
2019/10/29 490 501 490 500 91,700
2019/10/28 483 490 477 488 39,600
2019/10/25 483 483 478 481 27,400
2019/10/24 486 486 479 482 37,900
2019/10/23 489 489 481 485 29,500
2019/10/21 485 489 479 488 25,800
2019/10/18 490 495 481 483 37,500
2019/10/17 484 492 482 489 40,400
2019/10/16 489 489 480 483 37,700
2019/10/15 477 484 476 481 40,400
2019/10/11 470 474 466 474 28,300
2019/10/10 479 479 467 470 31,500
2019/10/09 456 480 456 480 65,800
2019/10/08 457 464 455 460 59,600
2019/10/07 460 461 451 456 57,900
2019/10/04 448 459 446 458 69,800
2019/10/03 457 460 446 449 76,100
2019/10/02 471 473 464 465 52,200
2019/10/01 463 476 463 474 47,800
2019/09/30 478 478 457 460 66,400
2019/09/27 476 481 475 479 99,500
2019/09/26 463 476 463 476 76,900
2019/09/25 456 463 451 462 36,700
2019/09/24 466 466 454 456 44,600
2019/09/20 448 466 446 465 82,400
2019/09/19 445 452 445 448 103,800
2019/09/18 457 457 440 444 53,600
2019/09/17 458 461 452 456 86,200
2019/09/13 440 457 439 457 125,000
2019/09/12 446 452 441 443 96,000
2019/09/11 439 445 437 444 83,900
2019/09/10 439 446 438 442 59,900
2019/09/09 441 442 438 440 43,500
2019/09/06 449 449 440 441 34,300
2019/09/05 448 453 447 451 52,100
2019/09/04 445 448 442 442 37,800
2019/09/03 446 454 446 448 28,300
2019/09/02 443 449 441 448 34,400
2019/08/30 440 443 434 442 46,600
2019/08/29 440 442 434 436 23,100
2019/08/28 442 444 435 436 22,800
2019/08/27 447 452 440 440 43,200
2019/08/26 440 445 436 439 79,900
2019/08/23 441 451 441 449 62,600
2019/08/22 455 455 440 440 29,900
2019/08/21 453 455 448 451 34,600
2019/08/20 452 458 449 458 32,100
2019/08/19 449 457 449 452 23,900
2019/08/16 442 450 442 443 52,900
2019/08/15 438 445 435 444 14,600
2019/08/14 443 448 440 448 24,200
2019/08/13 441 443 432 436 70,500
2019/08/09 443 451 442 446 39,300
2019/08/08 437 445 436 438 37,100
2019/08/07 437 444 437 437 39,800
2019/08/06 443 443 432 439 83,600
2019/08/05 456 458 438 448 83,700
2019/08/02 461 461 447 448 49,600
2019/08/01 467 470 465 468 39,300
2019/07/31 467 472 464 468 50,900
2019/07/30 464 474 463 474 55,600
2019/07/29 461 461 456 459 10,000
2019/07/26 459 462 454 459 45,000
2019/07/25 461 464 457 462 17,800
2019/07/24 468 468 458 461 22,500
2019/07/23 464 466 458 460 44,200
2019/07/22 477 477 463 464 55,300
2019/07/19 457 470 455 469 19,900
2019/07/18 468 469 454 454 53,800
2019/07/17 471 475 466 468 31,200
2019/07/16 474 479 473 473 40,700
2019/07/12 485 485 477 479 35,400
2019/07/11 480 487 478 486 74,000
2019/07/10 478 479 472 475 67,300
2019/07/09 485 494 477 480 54,100
2019/07/08 492 495 482 484 72,400
2019/07/05 492 493 482 491 50,300
2019/07/04 494 494 485 487 120,300
2019/07/03 484 491 478 488 90,600
2019/07/02 475 487 475 486 57,400
2019/07/01 471 484 467 473 119,900
2019/06/28 478 478 463 465 54,200
2019/06/27 470 470 459 462 72,300
2019/06/26 465 465 454 454 35,400
2019/06/25 466 468 461 463 29,600
2019/06/24 463 467 458 466 34,800
2019/06/21 450 479 445 463 201,000
2019/06/20 448 452 445 448 32,100
2019/06/19 442 448 441 444 32,800
2019/06/18 445 450 437 438 31,900
2019/06/17 447 454 437 442 102,800
2019/06/14 445 456 441 447 78,200
2019/06/13 450 450 441 445 48,600
2019/06/12 460 460 453 454 29,600
2019/06/11 455 465 453 461 55,500
2019/06/10 447 456 447 453 28,200
2019/06/07 443 445 436 445 15,500
2019/06/06 444 446 440 440 38,300
2019/06/05 436 445 435 441 46,700
2019/06/04 426 431 423 431 44,500
2019/06/03 427 432 423 424 26,900
2019/05/31 435 436 427 432 52,600
2019/05/30 431 436 430 436 31,600
2019/05/29 436 437 429 436 38,400
2019/05/28 450 450 435 437 52,000
2019/05/27 450 451 447 449 18,800
2019/05/24 439 449 438 446 36,100
2019/05/23 444 449 441 444 21,800
2019/05/22 453 454 443 444 38,500
2019/05/21 449 456 448 454 19,100
2019/05/20 452 457 450 451 35,700
2019/05/17 443 455 442 450 38,000
2019/05/16 433 441 431 435 28,900
2019/05/15 443 445 427 434 63,100
2019/05/14 420 443 417 440 66,700
2019/05/13 429 446 423 430 160,500
2019/05/10 414 425 406 413 107,500
2019/05/09 435 438 411 413 132,300
2019/05/08 441 441 426 438 100,700
2019/05/07 446 460 446 446 79,300
2019/04/26 438 454 434 453 39,200
2019/04/25 450 452 430 438 166,600
2019/04/24 451 455 446 448 37,500
2019/04/23 459 463 443 447 78,000
2019/04/22 455 461 451 457 34,400
2019/04/19 450 455 450 454 18,000
2019/04/18 456 456 447 449 38,700
2019/04/17 465 467 455 456 54,300
2019/04/16 467 473 460 463 42,600
2019/04/15 461 468 460 464 52,300
2019/04/12 455 458 450 454 39,800
2019/04/11 454 456 445 454 45,600
2019/04/10 454 462 453 454 64,800
2019/04/09 468 470 460 464 108,700
2019/04/08 475 477 467 467 38,800
2019/04/05 469 476 469 473 24,000
2019/04/04 470 473 468 469 28,300
2019/04/03 469 474 466 473 33,100
2019/04/02 485 487 466 473 94,000
2019/04/01 468 488 468 485 117,700
2019/03/29 464 467 458 463 30,800
2019/03/28 469 470 459 464 38,000
2019/03/27 465 477 463 475 49,400
2019/03/26 466 479 466 477 105,400
2019/03/25 469 471 460 462 51,100
2019/03/22 472 474 466 474 108,500
2019/03/20 471 474 465 469 82,400
2019/03/19 475 475 466 469 42,300
2019/03/18 468 473 461 473 80,000
2019/03/15 467 474 462 463 50,300
2019/03/14 466 469 461 465 49,900
2019/03/13 465 477 460 463 63,900
2019/03/12 458 466 458 466 66,700
2019/03/11 448 456 448 452 37,300
2019/03/08 450 455 443 448 96,100
2019/03/07 458 460 453 456 62,200
2019/03/06 462 465 459 464 27,300
2019/03/05 461 466 461 462 27,600
2019/03/04 462 467 461 464 28,300
2019/03/01 461 470 456 458 60,000
2019/02/28 464 467 458 460 52,800
2019/02/27 471 479 461 463 100,900
2019/02/26 476 476 460 471 94,400
2019/02/25 482 487 470 474 64,800
2019/02/22 463 478 461 478 58,900
2019/02/21 471 472 460 464 57,300
2019/02/20 472 475 466 469 33,400
2019/02/19 473 473 468 471 39,300
2019/02/18 470 478 467 473 79,700
2019/02/15 464 472 458 461 109,800
2019/02/14 465 465 455 463 38,900
2019/02/13 458 468 451 465 142,400
2019/02/12 445 454 439 454 71,600
2019/02/08 441 448 437 441 48,400
2019/02/07 450 454 441 446 43,300
2019/02/06 451 452 444 450 41,200
2019/02/05 447 448 438 448 73,100
2019/02/04 438 449 438 447 76,700
2019/02/01 437 441 435 438 31,700
2019/01/31 448 448 437 438 56,500
2019/01/30 451 451 442 442 47,000
2019/01/29 444 447 442 446 44,400
2019/01/28 449 450 442 444 49,500
2019/01/25 444 453 444 448 64,900
2019/01/24 444 450 441 443 36,200
2019/01/23 440 448 439 447 49,900
2019/01/22 444 451 443 448 51,400
2019/01/21 446 446 439 444 43,100
2019/01/18 436 444 436 438 71,600
2019/01/17 442 449 437 438 59,300
2019/01/16 450 453 441 442 57,600
2019/01/15 444 455 443 451 67,300
2019/01/11 456 458 452 455 47,700
2019/01/10 449 457 449 454 53,100
2019/01/09 461 463 454 457 64,100
2019/01/08 460 465 457 461 54,700
2019/01/07 454 466 454 459 62,100
2019/01/04 447 451 442 447 70,500

このページの先頭へ