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
2022/12/30 433 434 430 430 111,300
2022/12/29 432 433 430 430 168,400
2022/12/28 438 438 435 437 69,800
2022/12/27 437 438 435 438 34,200
2022/12/26 435 435 432 433 48,200
2022/12/23 435 435 432 432 50,700
2022/12/22 432 437 432 437 50,700
2022/12/21 436 437 429 430 143,400
2022/12/20 443 446 435 436 142,400
2022/12/19 443 444 441 442 46,100
2022/12/16 442 443 440 443 72,000
2022/12/15 439 444 439 441 57,000
2022/12/14 441 441 438 440 81,100
2022/12/13 437 441 437 437 86,800
2022/12/12 435 439 435 435 56,000
2022/12/09 436 437 434 437 60,300
2022/12/08 430 436 430 436 120,300
2022/12/07 426 429 425 428 248,100
2022/12/06 430 431 428 429 114,100
2022/12/05 429 431 427 431 135,100
2022/12/02 430 430 424 429 275,100
2022/12/01 433 433 429 429 142,300
2022/11/30 431 432 428 430 105,100
2022/11/29 430 431 427 430 115,400
2022/11/28 438 438 429 431 161,200
2022/11/25 433 436 430 436 156,400
2022/11/24 431 434 430 434 133,900
2022/11/22 426 430 425 429 83,500
2022/11/21 427 429 425 425 72,000
2022/11/18 426 428 425 425 42,100
2022/11/17 423 428 423 427 66,700
2022/11/16 423 424 421 423 64,400
2022/11/15 423 426 423 424 55,700
2022/11/14 425 425 422 423 95,800
2022/11/11 429 429 425 426 113,000
2022/11/10 426 428 425 425 58,200
2022/11/09 429 430 427 428 46,800
2022/11/08 429 429 426 428 57,300
2022/11/07 429 430 422 425 206,400
2022/11/04 433 434 430 430 139,500
2022/11/02 428 431 428 429 104,500
2022/11/01 433 433 428 428 58,900
2022/10/31 434 434 429 431 54,600
2022/10/28 429 432 426 431 379,100
2022/10/27 432 433 430 431 38,500
2022/10/26 432 435 431 434 48,500
2022/10/25 429 432 428 431 59,300
2022/10/24 430 431 427 429 58,400
2022/10/21 426 428 426 426 39,500
2022/10/20 434 434 427 427 119,700
2022/10/19 430 435 429 434 64,200
2022/10/18 427 430 426 430 58,400
2022/10/17 422 427 422 425 75,500
2022/10/14 423 428 421 424 112,700
2022/10/13 420 425 416 422 292,800
2022/10/12 423 424 420 421 216,300
2022/10/11 430 430 423 424 190,700
2022/10/07 430 436 429 433 90,200
2022/10/06 431 435 431 433 95,200
2022/10/05 433 435 430 432 55,200
2022/10/04 430 434 429 432 116,900
2022/10/03 428 430 424 426 105,900
2022/09/30 434 434 429 429 84,600
2022/09/29 434 437 428 437 110,600
2022/09/28 428 429 423 428 187,700
2022/09/27 428 428 425 426 95,400
2022/09/26 428 428 425 426 182,200
2022/09/22 431 433 430 432 68,400
2022/09/21 435 435 431 432 42,600
2022/09/20 439 439 434 437 73,400
2022/09/16 431 439 430 438 163,800
2022/09/15 431 433 429 431 72,000
2022/09/14 428 432 427 430 93,700
2022/09/13 433 434 432 434 53,400
2022/09/12 435 435 430 433 69,400
2022/09/09 432 434 431 432 106,700
2022/09/08 429 433 426 431 172,100
2022/09/07 428 428 424 427 137,700
2022/09/06 430 430 426 428 72,100
2022/09/05 429 429 427 428 81,200
2022/09/02 432 432 428 429 132,000
2022/09/01 431 433 429 429 110,200
2022/08/31 432 434 430 432 68,500
2022/08/30 432 434 431 434 75,800
2022/08/29 430 433 430 431 90,200
2022/08/26 435 435 432 433 30,000
2022/08/25 433 435 433 434 49,600
2022/08/24 432 433 431 432 72,200
2022/08/23 430 433 429 432 66,100
2022/08/22 430 433 429 432 120,000
2022/08/19 432 433 431 432 60,600
2022/08/18 430 433 429 431 101,800
2022/08/17 427 433 427 432 166,400
2022/08/16 430 430 425 426 119,400
2022/08/15 428 428 425 427 102,000
2022/08/12 428 431 427 427 101,700
2022/08/10 428 428 422 424 194,100
2022/08/09 428 431 425 425 163,800
2022/08/08 435 437 427 429 203,000
2022/08/05 439 444 439 443 79,300
2022/08/04 442 442 436 437 50,300
2022/08/03 444 444 436 438 74,900
2022/08/02 446 447 439 440 83,700
2022/08/01 444 448 444 448 94,400
2022/07/29 444 446 441 444 80,500
2022/07/28 446 447 440 446 93,900
2022/07/27 445 445 440 441 42,600
2022/07/26 441 444 440 443 71,000
2022/07/25 438 440 437 439 55,200
2022/07/22 436 440 435 438 84,800
2022/07/21 436 437 434 435 56,100
2022/07/20 437 438 435 435 89,100
2022/07/19 433 433 430 433 51,800
2022/07/15 434 434 428 428 45,700
2022/07/14 432 434 430 433 52,600
2022/07/13 431 432 430 432 46,300
2022/07/12 435 435 428 428 86,800
2022/07/11 435 438 432 433 136,200
2022/07/08 434 437 430 430 113,500
2022/07/07 436 437 432 432 66,200
2022/07/06 439 440 431 431 105,500
2022/07/05 443 444 439 443 72,200
2022/07/04 440 442 438 441 85,500
2022/07/01 438 441 432 434 95,800
2022/06/30 443 443 439 440 70,100
2022/06/29 439 442 436 440 175,200
2022/06/28 437 441 437 439 73,500
2022/06/27 439 439 436 436 69,500
2022/06/24 438 438 436 436 86,000
2022/06/23 436 438 434 436 58,000
2022/06/22 440 440 436 436 33,300
2022/06/21 429 438 429 438 61,200
2022/06/20 431 431 421 426 90,700
2022/06/17 428 430 423 428 178,500
2022/06/16 435 440 434 435 99,300
2022/06/15 435 437 432 432 78,300
2022/06/14 438 438 433 436 148,500
2022/06/13 441 445 440 440 85,800
2022/06/10 450 452 445 446 127,500
2022/06/09 451 455 450 453 77,300
2022/06/08 456 458 452 452 72,600
2022/06/07 455 459 455 457 49,300
2022/06/06 455 458 454 455 57,500
2022/06/03 458 460 454 458 42,600
2022/06/02 457 459 454 456 46,200
2022/06/01 455 458 455 458 64,400
2022/05/31 457 460 453 455 82,700
2022/05/30 461 461 455 460 146,400
2022/05/27 458 458 454 457 47,300
2022/05/26 454 457 453 453 66,600
2022/05/25 452 456 452 453 57,000
2022/05/24 455 456 453 454 52,800
2022/05/23 458 458 451 455 49,700
2022/05/20 444 451 444 451 87,900
2022/05/19 444 448 443 446 50,900
2022/05/18 453 458 450 456 68,600
2022/05/17 450 453 448 451 58,800
2022/05/16 453 453 443 447 63,400
2022/05/13 439 453 436 449 103,800
2022/05/12 440 444 434 434 73,800
2022/05/11 444 444 440 444 61,600
2022/05/10 446 449 443 446 71,100
2022/05/09 451 454 449 449 59,800
2022/05/06 450 458 450 458 51,400
2022/05/02 451 455 450 454 71,200
2022/04/28 449 457 448 454 96,900
2022/04/27 450 451 446 447 108,500
2022/04/26 456 456 452 455 38,400
2022/04/25 458 458 453 455 54,200
2022/04/22 459 466 459 462 40,000
2022/04/21 465 469 465 467 26,000
2022/04/20 466 466 461 464 32,700
2022/04/19 457 464 456 461 62,200
2022/04/18 452 458 451 454 37,400
2022/04/15 455 461 455 455 46,900
2022/04/14 453 459 453 458 38,300
2022/04/13 447 454 446 452 60,600
2022/04/12 454 454 446 446 56,700
2022/04/11 452 457 448 454 82,000
2022/04/08 461 462 451 454 77,000
2022/04/07 460 460 452 454 77,400
2022/04/06 470 471 462 462 72,900
2022/04/05 475 478 468 473 99,700
2022/04/04 469 475 466 473 65,900
2022/04/01 463 468 457 468 60,300
2022/03/31 458 463 456 462 100,700
2022/03/30 450 462 448 458 343,500
2022/03/29 480 483 475 480 486,200
2022/03/28 485 488 483 488 235,600
2022/03/25 489 491 487 487 120,500
2022/03/24 490 492 486 492 90,000
2022/03/23 495 496 492 495 81,300
2022/03/22 491 494 490 491 119,300
2022/03/18 485 490 484 490 95,200
2022/03/17 493 493 484 488 98,300
2022/03/16 493 493 487 490 78,700
2022/03/15 479 493 479 493 91,500
2022/03/14 477 482 477 479 46,300
2022/03/11 473 478 471 473 187,300
2022/03/10 470 479 466 479 84,100
2022/03/09 459 465 456 457 123,100
2022/03/08 480 480 459 459 193,500
2022/03/07 491 493 483 483 146,000
2022/03/04 497 501 493 497 791,400
2022/03/03 493 499 492 498 64,800
2022/03/02 503 503 490 491 127,300
2022/03/01 510 513 504 513 84,100
2022/02/28 500 506 497 504 134,600
2022/02/25 497 501 493 494 570,000
2022/02/24 495 499 489 497 98,500
2022/02/22 497 501 493 495 96,800
2022/02/21 499 508 492 508 158,400
2022/02/18 488 498 488 497 188,900
2022/02/17 494 496 489 496 82,800
2022/02/16 493 493 488 493 65,300
2022/02/15 488 491 482 484 106,400
2022/02/14 485 490 485 486 62,800
2022/02/10 496 497 488 488 130,800
2022/02/09 494 495 489 490 45,100
2022/02/08 496 501 492 492 44,200
2022/02/07 495 498 491 493 43,600
2022/02/04 490 497 490 496 127,000
2022/02/03 494 496 492 492 29,300
2022/02/02 488 500 488 497 62,500
2022/02/01 491 497 490 490 30,600
2022/01/31 497 498 491 491 76,800
2022/01/28 497 503 491 503 213,400
2022/01/27 497 500 481 481 102,800
2022/01/26 497 500 495 498 27,300
2022/01/25 500 500 494 497 50,000
2022/01/24 498 505 496 502 89,500
2022/01/21 491 499 487 499 151,700
2022/01/20 497 498 490 490 56,500
2022/01/19 486 494 485 489 77,300
2022/01/18 498 498 490 490 49,900
2022/01/17 496 501 494 494 30,800
2022/01/14 496 498 491 495 88,800
2022/01/13 503 503 499 499 21,800
2022/01/12 500 507 499 503 41,100
2022/01/11 503 506 498 498 33,100
2022/01/07 501 507 501 503 63,500
2022/01/06 507 509 500 500 55,000
2022/01/05 515 518 510 510 73,600
2022/01/04 514 518 507 515 62,400

このページの先頭へ