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 |