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
2020/12/30 421 425 419 422 57,500
2020/12/29 416 425 416 425 63,100
2020/12/28 418 421 409 415 52,500
2020/12/25 417 421 415 421 33,800
2020/12/24 414 417 411 417 34,300
2020/12/23 413 414 409 414 43,400
2020/12/22 417 417 407 411 42,500
2020/12/21 416 419 414 418 39,300
2020/12/18 417 417 408 413 42,500
2020/12/17 422 422 416 417 48,600
2020/12/16 419 427 419 421 69,300
2020/12/15 415 420 412 418 45,100
2020/12/14 410 417 405 414 73,300
2020/12/11 402 409 400 409 48,500
2020/12/10 406 407 401 403 42,600
2020/12/09 407 407 400 402 70,400
2020/12/08 407 410 404 407 49,500
2020/12/07 411 412 404 405 53,600
2020/12/04 411 411 406 410 40,500
2020/12/03 405 414 402 412 81,300
2020/12/02 390 404 386 402 119,100
2020/12/01 380 389 380 384 183,400
2020/11/30 394 394 377 377 99,100
2020/11/27 393 397 391 391 86,000
2020/11/26 396 396 390 391 57,200
2020/11/25 405 406 395 396 64,500
2020/11/24 408 409 401 403 59,000
2020/11/20 399 403 399 400 54,600
2020/11/19 403 404 399 402 45,600
2020/11/18 405 405 399 403 59,700
2020/11/17 407 407 395 404 45,200
2020/11/16 401 404 397 399 62,100
2020/11/13 398 401 388 400 66,000
2020/11/12 412 414 395 400 86,200
2020/11/11 408 415 405 415 54,900
2020/11/10 390 402 385 402 141,300
2020/11/09 394 395 383 387 119,500
2020/11/06 394 403 394 396 54,300
2020/11/05 397 411 387 387 180,100
2020/11/04 401 402 394 395 62,400
2020/11/02 395 405 395 401 59,300
2020/10/30 401 401 388 392 59,800
2020/10/29 402 403 399 400 40,000
2020/10/28 409 409 400 405 42,800
2020/10/27 405 412 396 409 47,400
2020/10/26 408 412 407 407 27,900
2020/10/23 408 410 404 407 36,400
2020/10/22 413 415 407 408 63,000
2020/10/21 412 417 411 411 44,300
2020/10/20 415 415 409 410 42,900
2020/10/19 402 420 402 419 51,400
2020/10/16 407 410 400 400 48,800
2020/10/15 415 415 406 407 38,100
2020/10/14 415 417 411 415 25,200
2020/10/13 419 421 413 416 28,000
2020/10/12 416 418 412 417 43,000
2020/10/09 426 426 411 415 50,500
2020/10/08 417 427 414 427 54,200
2020/10/07 421 421 412 415 53,700
2020/10/06 417 425 417 425 32,200
2020/10/05 411 421 411 420 35,800
2020/10/02 417 417 405 410 43,200
2020/09/30 435 435 412 417 55,900
2020/09/29 430 435 421 435 49,400
2020/09/28 421 430 417 430 119,600
2020/09/25 418 419 412 417 99,500
2020/09/24 418 423 409 411 74,000
2020/09/23 424 427 417 423 109,500
2020/09/18 414 427 413 427 266,800
2020/09/17 405 414 405 411 66,700
2020/09/16 401 407 400 406 48,600
2020/09/15 398 401 395 401 50,100
2020/09/14 406 406 393 399 72,700
2020/09/11 391 403 388 403 80,400
2020/09/10 390 394 387 392 43,100
2020/09/09 394 395 385 390 389,900
2020/09/08 402 402 395 401 52,300
2020/09/07 398 402 392 401 85,700
2020/09/04 397 405 397 397 96,000
2020/09/03 405 405 400 400 26,300
2020/09/02 402 402 398 401 16,800
2020/09/01 406 406 395 400 29,800
2020/08/31 402 405 399 404 43,000
2020/08/28 394 401 388 395 65,700
2020/08/27 390 391 387 390 11,500
2020/08/26 394 394 384 391 50,200
2020/08/25 386 394 386 392 56,900
2020/08/24 383 385 376 383 45,100
2020/08/21 375 378 372 378 17,500
2020/08/20 381 381 372 374 27,200
2020/08/19 376 379 373 379 22,500
2020/08/18 381 381 375 376 28,000
2020/08/17 379 384 379 381 24,800
2020/08/14 385 385 378 378 19,000
2020/08/13 385 385 375 385 29,800
2020/08/12 380 383 375 383 49,700
2020/08/11 366 380 366 380 66,200
2020/08/07 355 366 351 366 63,400
2020/08/06 345 352 345 352 20,600
2020/08/05 350 354 341 347 88,500
2020/08/04 360 364 354 361 41,200
2020/08/03 355 358 352 357 13,900
2020/07/31 373 373 351 353 75,200
2020/07/30 370 377 368 375 44,600
2020/07/29 370 370 363 367 16,800
2020/07/28 376 376 366 369 23,900
2020/07/27 365 372 361 372 37,600
2020/07/22 368 370 362 362 32,700
2020/07/21 363 369 363 369 32,100
2020/07/20 366 369 359 364 51,400
2020/07/17 366 366 357 362 43,400
2020/07/16 367 367 362 363 24,400
2020/07/15 361 368 361 365 50,300
2020/07/14 357 360 355 358 29,200
2020/07/13 351 357 346 357 69,200
2020/07/10 357 357 346 346 53,800
2020/07/09 364 364 354 357 41,100
2020/07/08 363 368 361 361 53,000
2020/07/07 368 368 359 363 35,800
2020/07/06 354 366 354 366 41,200
2020/07/03 358 362 350 356 38,800
2020/07/02 367 368 354 354 73,200
2020/07/01 366 368 360 365 52,500
2020/06/30 373 373 364 364 48,000
2020/06/29 375 375 365 367 55,100
2020/06/26 368 375 368 375 43,700
2020/06/25 375 375 364 365 81,200
2020/06/24 378 380 375 378 48,500
2020/06/23 382 383 373 377 81,100
2020/06/22 382 382 375 379 43,600
2020/06/19 387 387 378 382 89,600
2020/06/18 393 393 376 388 56,800
2020/06/17 396 396 386 390 44,000
2020/06/16 381 398 380 398 61,300
2020/06/15 389 390 369 369 48,000
2020/06/12 381 388 376 385 66,300
2020/06/11 408 408 388 389 88,200
2020/06/10 410 411 403 407 42,400
2020/06/09 414 414 405 409 51,600
2020/06/08 409 412 405 412 52,600
2020/06/05 399 403 396 401 49,400
2020/06/04 412 412 394 400 57,800
2020/06/03 411 411 399 406 47,900
2020/06/02 404 406 401 405 58,500
2020/06/01 415 415 402 403 45,100
2020/05/29 412 414 406 411 73,000
2020/05/28 415 419 404 419 127,400
2020/05/27 399 408 390 408 102,100
2020/05/26 400 403 396 399 45,800
2020/05/25 397 397 392 394 61,600
2020/05/22 399 401 393 401 37,000
2020/05/21 402 402 395 398 18,100
2020/05/20 404 404 395 399 42,300
2020/05/19 400 402 391 398 32,800
2020/05/18 392 393 382 392 41,400
2020/05/15 393 393 383 389 35,900
2020/05/14 402 402 386 387 42,000
2020/05/13 400 409 393 406 43,200
2020/05/12 410 410 400 401 23,600
2020/05/11 399 408 395 406 86,100
2020/05/08 395 397 389 394 78,500
2020/05/07 388 395 388 392 30,500
2020/05/01 405 405 391 391 43,700
2020/04/30 413 413 400 406 57,100
2020/04/28 404 404 391 400 40,600
2020/04/27 392 402 388 400 45,700
2020/04/24 394 395 385 388 35,000
2020/04/23 381 395 380 395 41,700
2020/04/22 380 380 369 375 53,700
2020/04/21 388 388 376 382 57,300
2020/04/20 393 395 388 390 47,400
2020/04/17 405 410 391 391 64,700
2020/04/16 381 404 374 404 158,600
2020/04/15 386 386 369 373 72,300
2020/04/14 380 386 368 384 52,400
2020/04/13 371 385 371 380 65,100
2020/04/10 371 380 366 375 68,900
2020/04/09 354 375 345 370 226,400
2020/04/08 361 363 346 357 117,800
2020/04/07 352 362 345 361 151,500
2020/04/06 330 357 329 351 133,500
2020/04/03 358 358 335 340 71,900
2020/04/02 356 364 346 354 114,700
2020/04/01 385 391 370 372 90,500
2020/03/31 408 410 386 395 124,200
2020/03/30 412 413 396 409 255,300
2020/03/27 436 444 426 444 275,200
2020/03/26 425 435 415 428 170,900
2020/03/25 427 431 415 430 164,000
2020/03/24 392 420 389 404 244,400
2020/03/23 338 370 326 368 201,800
2020/03/19 356 359 330 330 189,600
2020/03/18 371 386 347 348 164,200
2020/03/17 333 373 331 370 173,800
2020/03/16 360 364 347 348 210,200
2020/03/13 369 370 348 359 280,000
2020/03/12 388 397 381 384 243,600
2020/03/11 409 416 401 401 156,300
2020/03/10 389 412 381 410 244,900
2020/03/09 407 412 397 400 295,100
2020/03/06 442 442 423 423 169,400
2020/03/05 452 459 447 450 116,800
2020/03/04 447 455 444 449 77,100
2020/03/03 468 472 451 453 149,500
2020/03/02 452 477 450 469 159,000
2020/02/28 468 472 454 454 160,300
2020/02/27 501 506 486 488 123,600
2020/02/26 499 507 491 506 109,000
2020/02/25 511 516 506 506 156,000
2020/02/21 532 540 528 530 86,800
2020/02/20 539 541 531 533 74,700
2020/02/19 540 547 534 534 93,500
2020/02/18 546 547 539 539 91,100
2020/02/17 552 554 548 548 56,400
2020/02/14 552 560 552 560 64,200
2020/02/13 554 559 553 557 42,400
2020/02/12 557 559 550 552 50,200
2020/02/10 552 561 552 556 60,800
2020/02/07 563 563 552 554 38,300
2020/02/06 559 567 558 563 66,000
2020/02/05 552 556 547 553 43,900
2020/02/04 554 555 545 546 55,100
2020/02/03 541 549 539 546 57,100
2020/01/31 543 554 543 547 48,700
2020/01/30 550 551 540 544 65,900
2020/01/29 545 551 544 550 35,500
2020/01/28 542 550 538 545 90,500
2020/01/27 545 549 540 542 100,500
2020/01/24 555 555 548 548 52,200
2020/01/23 555 555 552 554 36,400
2020/01/22 562 562 555 555 38,600
2020/01/21 562 564 555 558 45,400
2020/01/20 555 563 555 562 69,200
2020/01/17 548 553 546 551 42,600
2020/01/16 547 551 545 546 76,900
2020/01/15 545 546 541 545 49,100
2020/01/14 550 550 542 547 48,700
2020/01/10 553 556 545 547 74,800
2020/01/09 554 558 552 553 42,300
2020/01/08 551 555 541 553 100,000
2020/01/07 548 557 546 556 85,800
2020/01/06 548 549 542 544 104,200

このページの先頭へ