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
2021/12/30 506 511 504 507 51,200
2021/12/29 500 508 499 508 58,800
2021/12/28 495 499 494 499 37,400
2021/12/27 493 493 489 491 44,100
2021/12/24 493 494 488 490 66,200
2021/12/23 488 489 484 486 18,400
2021/12/22 484 487 482 483 16,300
2021/12/21 482 485 478 484 42,700
2021/12/20 484 484 477 477 60,300
2021/12/17 494 495 488 488 39,400
2021/12/16 492 495 488 495 34,800
2021/12/15 480 489 480 486 24,200
2021/12/14 483 486 479 483 30,300
2021/12/13 491 491 480 484 35,000
2021/12/10 488 488 483 483 44,800
2021/12/09 488 489 481 483 43,800
2021/12/08 488 491 480 490 51,100
2021/12/07 476 489 476 486 58,000
2021/12/06 476 483 472 472 64,000
2021/12/03 464 478 464 477 58,100
2021/12/02 460 469 460 460 101,000
2021/12/01 459 470 456 462 188,000
2021/11/30 472 478 465 465 71,500
2021/11/29 480 480 464 464 86,400
2021/11/26 491 491 475 480 85,000
2021/11/25 491 499 490 496 23,800
2021/11/24 491 496 487 488 24,100
2021/11/22 488 492 484 490 32,600
2021/11/19 486 490 483 488 32,700
2021/11/18 490 491 484 486 46,100
2021/11/17 500 502 492 492 22,900
2021/11/16 504 508 498 499 36,700
2021/11/15 505 506 499 501 34,200
2021/11/12 495 504 495 504 50,800
2021/11/11 492 494 488 490 29,500
2021/11/10 495 496 491 492 34,300
2021/11/09 503 503 495 495 39,300
2021/11/08 505 505 496 500 73,300
2021/11/05 505 509 501 505 173,300
2021/11/04 527 534 525 534 63,000
2021/11/02 510 528 510 523 77,500
2021/11/01 517 517 509 514 42,000
2021/10/29 512 515 506 509 73,600
2021/10/28 510 519 506 512 332,500
2021/10/27 512 515 508 509 65,500
2021/10/26 510 514 507 511 54,000
2021/10/25 503 515 503 505 50,600
2021/10/22 503 510 501 506 54,000
2021/10/21 508 510 504 505 67,400
2021/10/20 513 516 507 509 57,200
2021/10/19 515 518 509 513 68,900
2021/10/18 515 516 511 511 51,200
2021/10/15 512 517 512 516 39,300
2021/10/14 506 514 503 514 67,200
2021/10/13 516 516 502 506 76,500
2021/10/12 516 520 509 516 85,300
2021/10/11 513 519 513 515 73,200
2021/10/08 506 517 505 512 89,200
2021/10/07 496 499 491 495 46,100
2021/10/06 495 505 494 494 83,900
2021/10/05 486 502 486 497 82,800
2021/10/04 498 498 491 491 43,000
2021/10/01 500 500 492 494 60,500
2021/09/30 510 510 503 503 40,900
2021/09/29 515 515 503 510 104,000
2021/09/28 515 520 508 520 48,200
2021/09/27 515 518 513 514 67,300
2021/09/24 514 514 509 513 60,400
2021/09/22 508 511 505 505 52,700
2021/09/21 515 515 505 511 52,900
2021/09/17 520 522 514 517 67,500
2021/09/16 528 528 514 516 73,300
2021/09/15 530 534 526 528 53,300
2021/09/14 527 537 524 537 113,800
2021/09/13 519 525 515 525 100,000
2021/09/10 515 519 513 519 65,400
2021/09/09 511 518 509 518 68,500
2021/09/08 513 514 507 514 82,800
2021/09/07 520 520 508 513 47,900
2021/09/06 521 521 516 520 75,600
2021/09/03 515 519 512 515 86,800
2021/09/02 511 523 507 510 107,200
2021/09/01 503 510 502 508 83,300
2021/08/31 502 505 498 503 78,400
2021/08/30 498 502 494 501 80,200
2021/08/27 495 498 491 494 63,700
2021/08/26 492 505 491 494 81,500
2021/08/25 495 496 490 491 87,300
2021/08/24 491 495 489 495 55,500
2021/08/23 484 492 484 485 41,400
2021/08/20 483 491 476 481 95,200
2021/08/19 495 496 481 481 45,600
2021/08/18 490 498 489 496 27,700
2021/08/17 499 499 489 489 52,100
2021/08/16 499 501 494 496 84,000
2021/08/13 497 501 496 499 37,000
2021/08/12 496 498 490 494 86,300
2021/08/11 493 499 492 496 71,600
2021/08/10 500 500 491 493 74,600
2021/08/06 479 495 475 492 91,000
2021/08/05 474 475 466 466 30,100
2021/08/04 480 480 474 476 26,700
2021/08/03 493 493 479 480 35,800
2021/08/02 480 492 478 492 75,800
2021/07/30 482 482 472 472 87,200
2021/07/29 488 489 485 489 61,000
2021/07/28 487 491 483 486 43,900
2021/07/27 486 487 483 487 60,900
2021/07/26 478 485 477 485 70,800
2021/07/21 475 479 471 473 32,400
2021/07/20 471 473 467 467 94,700
2021/07/19 463 474 463 471 60,000
2021/07/16 461 465 452 464 47,200
2021/07/15 469 470 463 463 31,600
2021/07/14 476 479 469 469 75,100
2021/07/13 468 476 468 476 64,000
2021/07/12 459 466 459 466 42,800
2021/07/09 450 458 448 454 83,600
2021/07/08 458 460 453 453 47,700
2021/07/07 462 463 456 457 51,900
2021/07/06 461 467 460 467 30,600
2021/07/05 462 464 460 461 28,700
2021/07/02 453 465 453 465 51,700
2021/07/01 459 461 452 452 81,000
2021/06/30 466 468 462 462 39,800
2021/06/29 468 468 463 465 42,800
2021/06/28 467 471 467 471 38,100
2021/06/25 468 470 464 465 20,700
2021/06/24 467 468 459 464 119,100
2021/06/23 464 465 461 463 30,700
2021/06/22 457 465 457 463 39,000
2021/06/21 450 454 441 449 76,800
2021/06/18 464 464 456 459 61,100
2021/06/17 466 468 459 459 38,600
2021/06/16 453 466 453 466 73,200
2021/06/15 452 455 448 453 77,000
2021/06/14 457 457 451 454 73,900
2021/06/11 464 465 459 459 104,000
2021/06/10 465 467 463 466 47,000
2021/06/09 465 473 465 467 35,500
2021/06/08 464 468 463 467 57,000
2021/06/07 466 467 458 460 60,600
2021/06/04 470 472 466 466 36,300
2021/06/03 470 474 467 471 41,500
2021/06/02 465 475 465 470 49,100
2021/06/01 462 466 458 463 36,600
2021/05/31 469 469 459 462 53,500
2021/05/28 461 469 460 468 64,100
2021/05/27 462 467 459 459 42,800
2021/05/26 472 472 464 464 58,200
2021/05/25 478 479 473 476 37,200
2021/05/24 476 484 476 480 20,300
2021/05/21 479 481 476 476 49,800
2021/05/20 475 483 475 478 37,400
2021/05/19 484 484 475 477 39,000
2021/05/18 479 485 477 484 34,300
2021/05/17 482 482 473 478 33,000
2021/05/14 474 482 473 477 69,300
2021/05/13 476 481 469 469 54,000
2021/05/12 488 489 477 480 81,600
2021/05/11 500 501 487 487 76,200
2021/05/10 500 508 496 501 134,500
2021/05/07 475 492 475 486 63,700
2021/05/06 474 480 473 474 61,400
2021/04/30 471 474 467 470 51,500
2021/04/28 467 473 465 466 45,600
2021/04/27 469 472 463 467 34,700
2021/04/26 475 475 467 467 30,800
2021/04/23 466 476 464 474 65,100
2021/04/22 474 474 464 466 47,600
2021/04/21 469 470 457 462 90,800
2021/04/20 481 481 472 476 105,000
2021/04/19 496 498 486 487 68,600
2021/04/16 508 508 496 497 54,000
2021/04/15 500 509 500 508 103,800
2021/04/14 499 500 492 500 66,700
2021/04/13 498 503 497 501 61,100
2021/04/12 493 498 490 498 74,400
2021/04/09 497 500 491 493 123,500
2021/04/08 502 506 497 498 105,000
2021/04/07 492 503 492 502 132,600
2021/04/06 500 502 490 491 80,900
2021/04/05 488 503 488 502 99,500
2021/04/02 486 490 484 488 93,900
2021/04/01 487 490 483 484 93,100
2021/03/31 493 496 488 488 131,100
2021/03/30 490 502 481 495 372,200
2021/03/29 529 530 510 513 648,500
2021/03/26 528 528 519 526 232,900
2021/03/25 516 525 510 522 114,500
2021/03/24 513 516 496 507 206,200
2021/03/23 534 535 520 523 154,300
2021/03/22 548 548 528 534 247,500
2021/03/19 528 547 527 547 264,100
2021/03/18 521 533 518 531 205,700
2021/03/17 509 518 506 518 120,400
2021/03/16 503 513 501 507 159,400
2021/03/15 494 504 493 503 278,000
2021/03/12 483 495 475 494 319,300
2021/03/11 486 489 480 483 170,300
2021/03/10 488 488 477 481 153,200
2021/03/09 471 488 471 488 150,800
2021/03/08 473 475 465 469 117,100
2021/03/05 467 468 457 467 145,300
2021/03/04 467 468 454 467 135,900
2021/03/03 460 473 453 471 199,200
2021/03/02 446 461 444 458 174,400
2021/03/01 444 447 435 445 163,700
2021/02/26 448 448 436 436 794,900
2021/02/25 453 463 451 455 203,000
2021/02/24 444 460 440 451 391,400
2021/02/22 441 444 439 441 130,900
2021/02/19 443 445 436 439 206,400
2021/02/18 454 454 443 446 62,200
2021/02/17 442 452 441 451 102,500
2021/02/16 442 444 438 443 84,300
2021/02/15 441 441 433 441 131,300
2021/02/12 441 445 438 438 186,300
2021/02/10 437 441 432 440 85,500
2021/02/09 446 449 436 439 121,200
2021/02/08 458 460 449 454 223,600
2021/02/05 442 442 435 442 308,900
2021/02/04 433 440 431 440 72,600
2021/02/03 417 430 417 430 103,000
2021/02/02 412 417 409 415 53,000
2021/02/01 414 416 411 411 87,700
2021/01/29 417 417 412 412 208,400
2021/01/28 417 418 413 415 115,300
2021/01/27 419 420 418 419 48,000
2021/01/26 421 421 417 420 55,900
2021/01/25 422 424 421 421 62,700
2021/01/22 424 425 418 423 171,100
2021/01/21 422 423 419 422 39,000
2021/01/20 420 421 416 419 50,400
2021/01/19 423 424 419 420 41,600
2021/01/18 416 426 415 424 73,100
2021/01/15 417 419 414 418 178,700
2021/01/14 415 424 415 419 124,900
2021/01/13 420 420 414 417 63,300
2021/01/12 415 421 412 421 79,800
2021/01/08 415 419 411 415 209,300
2021/01/07 416 420 412 415 50,800
2021/01/06 409 414 407 413 51,100
2021/01/05 415 415 403 409 105,300
2021/01/04 416 418 408 416 122,700

このページの先頭へ