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 |
|---|---|---|---|---|---|
| 2024/12/30 | 540 | 540 | 532 | 534 | 112,200 |
| 2024/12/27 | 538 | 539 | 534 | 538 | 69,700 |
| 2024/12/26 | 527 | 535 | 527 | 535 | 55,600 |
| 2024/12/25 | 528 | 529 | 523 | 529 | 65,400 |
| 2024/12/24 | 523 | 527 | 521 | 526 | 41,000 |
| 2024/12/23 | 518 | 524 | 517 | 523 | 42,600 |
| 2024/12/20 | 524 | 524 | 517 | 519 | 55,600 |
| 2024/12/19 | 518 | 522 | 517 | 522 | 46,800 |
| 2024/12/18 | 523 | 523 | 519 | 520 | 29,800 |
| 2024/12/17 | 524 | 524 | 521 | 521 | 25,000 |
| 2024/12/16 | 524 | 525 | 522 | 524 | 32,600 |
| 2024/12/13 | 522 | 526 | 522 | 524 | 33,700 |
| 2024/12/12 | 527 | 529 | 520 | 525 | 89,600 |
| 2024/12/11 | 526 | 526 | 523 | 524 | 28,600 |
| 2024/12/10 | 529 | 529 | 523 | 523 | 28,400 |
| 2024/12/09 | 526 | 529 | 525 | 527 | 38,500 |
| 2024/12/06 | 530 | 530 | 523 | 528 | 23,200 |
| 2024/12/05 | 528 | 530 | 526 | 528 | 44,700 |
| 2024/12/04 | 529 | 530 | 517 | 523 | 76,800 |
| 2024/12/03 | 530 | 537 | 526 | 528 | 81,200 |
| 2024/12/02 | 524 | 530 | 524 | 529 | 98,500 |
| 2024/11/29 | 520 | 524 | 516 | 516 | 107,500 |
| 2024/11/28 | 510 | 520 | 510 | 520 | 56,800 |
| 2024/11/27 | 515 | 515 | 506 | 510 | 54,000 |
| 2024/11/26 | 512 | 518 | 512 | 518 | 63,300 |
| 2024/11/25 | 514 | 514 | 508 | 508 | 47,400 |
| 2024/11/22 | 505 | 511 | 505 | 509 | 45,800 |
| 2024/11/21 | 505 | 507 | 502 | 506 | 42,100 |
| 2024/11/20 | 506 | 508 | 502 | 503 | 40,700 |
| 2024/11/19 | 503 | 506 | 501 | 505 | 42,000 |
| 2024/11/18 | 501 | 504 | 500 | 500 | 55,800 |
| 2024/11/15 | 505 | 505 | 501 | 501 | 32,300 |
| 2024/11/14 | 505 | 507 | 502 | 502 | 30,700 |
| 2024/11/13 | 508 | 510 | 503 | 505 | 77,300 |
| 2024/11/12 | 508 | 517 | 508 | 509 | 56,800 |
| 2024/11/11 | 510 | 513 | 508 | 510 | 46,000 |
| 2024/11/08 | 515 | 518 | 507 | 512 | 66,200 |
| 2024/11/07 | 506 | 515 | 505 | 515 | 105,700 |
| 2024/11/06 | 505 | 511 | 504 | 506 | 56,100 |
| 2024/11/05 | 503 | 506 | 501 | 501 | 24,100 |
| 2024/11/01 | 499 | 506 | 498 | 502 | 42,700 |
| 2024/10/31 | 501 | 505 | 499 | 500 | 43,100 |
| 2024/10/30 | 502 | 505 | 499 | 499 | 104,100 |
| 2024/10/29 | 498 | 502 | 498 | 502 | 33,100 |
| 2024/10/28 | 492 | 500 | 492 | 498 | 33,700 |
| 2024/10/25 | 495 | 496 | 490 | 492 | 62,000 |
| 2024/10/24 | 495 | 500 | 493 | 498 | 76,700 |
| 2024/10/23 | 500 | 501 | 496 | 496 | 26,400 |
| 2024/10/22 | 501 | 502 | 497 | 499 | 58,500 |
| 2024/10/21 | 505 | 505 | 501 | 501 | 30,300 |
| 2024/10/18 | 501 | 503 | 500 | 501 | 15,100 |
| 2024/10/17 | 500 | 505 | 500 | 502 | 17,900 |
| 2024/10/16 | 500 | 507 | 499 | 500 | 58,200 |
| 2024/10/15 | 503 | 504 | 499 | 501 | 30,100 |
| 2024/10/11 | 499 | 500 | 495 | 498 | 33,600 |
| 2024/10/10 | 497 | 499 | 495 | 497 | 24,200 |
| 2024/10/09 | 498 | 501 | 496 | 498 | 42,300 |
| 2024/10/08 | 502 | 504 | 497 | 497 | 42,100 |
| 2024/10/07 | 510 | 510 | 504 | 505 | 35,300 |
| 2024/10/04 | 505 | 508 | 503 | 507 | 25,700 |
| 2024/10/03 | 505 | 507 | 501 | 501 | 42,800 |
| 2024/10/02 | 495 | 501 | 495 | 498 | 56,300 |
| 2024/10/01 | 498 | 501 | 494 | 498 | 82,200 |
| 2024/09/30 | 495 | 502 | 491 | 495 | 102,500 |
| 2024/09/27 | 512 | 513 | 505 | 509 | 52,700 |
| 2024/09/26 | 504 | 511 | 502 | 507 | 116,100 |
| 2024/09/25 | 500 | 503 | 495 | 500 | 38,900 |
| 2024/09/24 | 504 | 504 | 498 | 498 | 116,500 |
| 2024/09/20 | 502 | 503 | 493 | 493 | 106,400 |
| 2024/09/19 | 499 | 501 | 496 | 499 | 75,400 |
| 2024/09/18 | 493 | 497 | 491 | 497 | 86,100 |
| 2024/09/17 | 488 | 493 | 486 | 487 | 117,200 |
| 2024/09/13 | 482 | 482 | 478 | 480 | 51,100 |
| 2024/09/12 | 485 | 488 | 477 | 480 | 75,400 |
| 2024/09/11 | 485 | 486 | 476 | 479 | 71,700 |
| 2024/09/10 | 490 | 494 | 485 | 488 | 98,700 |
| 2024/09/09 | 485 | 491 | 483 | 490 | 139,000 |
| 2024/09/06 | 489 | 495 | 486 | 490 | 79,300 |
| 2024/09/05 | 491 | 498 | 489 | 490 | 48,200 |
| 2024/09/04 | 498 | 500 | 491 | 491 | 95,600 |
| 2024/09/03 | 506 | 506 | 501 | 501 | 30,200 |
| 2024/09/02 | 513 | 513 | 497 | 504 | 53,600 |
| 2024/08/30 | 502 | 505 | 497 | 505 | 43,500 |
| 2024/08/29 | 505 | 507 | 498 | 501 | 49,400 |
| 2024/08/28 | 507 | 507 | 499 | 505 | 46,200 |
| 2024/08/27 | 503 | 513 | 502 | 507 | 52,200 |
| 2024/08/26 | 498 | 504 | 495 | 503 | 57,900 |
| 2024/08/23 | 497 | 500 | 496 | 496 | 30,500 |
| 2024/08/22 | 499 | 499 | 494 | 498 | 35,800 |
| 2024/08/21 | 499 | 499 | 495 | 495 | 32,700 |
| 2024/08/20 | 505 | 505 | 496 | 501 | 32,400 |
| 2024/08/19 | 507 | 507 | 496 | 497 | 47,500 |
| 2024/08/16 | 501 | 505 | 496 | 505 | 43,200 |
| 2024/08/15 | 489 | 494 | 486 | 494 | 87,900 |
| 2024/08/14 | 485 | 489 | 480 | 486 | 64,200 |
| 2024/08/13 | 478 | 487 | 477 | 484 | 85,300 |
| 2024/08/09 | 484 | 484 | 472 | 478 | 192,100 |
| 2024/08/08 | 468 | 484 | 465 | 476 | 100,500 |
| 2024/08/07 | 453 | 488 | 444 | 475 | 255,900 |
| 2024/08/06 | 444 | 478 | 444 | 458 | 241,600 |
| 2024/08/05 | 460 | 468 | 428 | 428 | 401,500 |
| 2024/08/02 | 512 | 512 | 496 | 497 | 245,200 |
| 2024/08/01 | 543 | 544 | 521 | 526 | 169,500 |
| 2024/07/31 | 540 | 550 | 535 | 550 | 137,000 |
| 2024/07/30 | 554 | 554 | 543 | 546 | 90,100 |
| 2024/07/29 | 552 | 562 | 552 | 557 | 94,700 |
| 2024/07/26 | 542 | 550 | 540 | 546 | 86,400 |
| 2024/07/25 | 545 | 554 | 541 | 546 | 139,200 |
| 2024/07/24 | 568 | 568 | 548 | 553 | 143,500 |
| 2024/07/23 | 573 | 576 | 567 | 567 | 68,700 |
| 2024/07/22 | 586 | 586 | 571 | 571 | 92,000 |
| 2024/07/19 | 592 | 597 | 583 | 588 | 117,900 |
| 2024/07/18 | 600 | 601 | 592 | 592 | 97,800 |
| 2024/07/17 | 600 | 601 | 593 | 597 | 45,000 |
| 2024/07/16 | 605 | 605 | 592 | 592 | 63,200 |
| 2024/07/12 | 590 | 604 | 589 | 596 | 95,900 |
| 2024/07/11 | 594 | 603 | 593 | 595 | 152,900 |
| 2024/07/10 | 599 | 603 | 588 | 593 | 93,400 |
| 2024/07/09 | 579 | 613 | 579 | 599 | 220,400 |
| 2024/07/08 | 585 | 587 | 570 | 576 | 107,600 |
| 2024/07/05 | 590 | 591 | 578 | 581 | 79,500 |
| 2024/07/04 | 572 | 592 | 572 | 590 | 167,900 |
| 2024/07/03 | 562 | 569 | 559 | 567 | 55,500 |
| 2024/07/02 | 572 | 574 | 564 | 565 | 67,800 |
| 2024/07/01 | 563 | 573 | 563 | 571 | 62,200 |
| 2024/06/28 | 564 | 568 | 560 | 562 | 70,500 |
| 2024/06/27 | 553 | 562 | 553 | 562 | 105,500 |
| 2024/06/26 | 553 | 558 | 549 | 553 | 92,400 |
| 2024/06/25 | 548 | 557 | 548 | 555 | 134,000 |
| 2024/06/24 | 541 | 545 | 538 | 543 | 78,600 |
| 2024/06/21 | 543 | 544 | 536 | 537 | 60,600 |
| 2024/06/20 | 540 | 541 | 535 | 539 | 61,700 |
| 2024/06/19 | 527 | 538 | 527 | 538 | 56,200 |
| 2024/06/18 | 524 | 529 | 523 | 525 | 57,500 |
| 2024/06/17 | 522 | 522 | 514 | 519 | 44,700 |
| 2024/06/14 | 512 | 523 | 510 | 523 | 85,800 |
| 2024/06/13 | 520 | 520 | 510 | 510 | 43,200 |
| 2024/06/12 | 521 | 523 | 520 | 520 | 16,300 |
| 2024/06/11 | 526 | 527 | 521 | 521 | 50,600 |
| 2024/06/10 | 521 | 526 | 521 | 525 | 28,000 |
| 2024/06/07 | 525 | 525 | 521 | 521 | 23,700 |
| 2024/06/06 | 520 | 522 | 517 | 518 | 1,449,500 |
| 2024/06/05 | 526 | 527 | 523 | 524 | 37,900 |
| 2024/06/04 | 522 | 527 | 522 | 527 | 29,800 |
| 2024/06/03 | 524 | 529 | 523 | 526 | 69,800 |
| 2024/05/31 | 521 | 526 | 518 | 525 | 54,900 |
| 2024/05/30 | 509 | 520 | 507 | 520 | 67,000 |
| 2024/05/29 | 522 | 522 | 507 | 507 | 60,600 |
| 2024/05/28 | 523 | 528 | 518 | 518 | 39,400 |
| 2024/05/27 | 525 | 526 | 521 | 524 | 38,300 |
| 2024/05/24 | 522 | 525 | 518 | 522 | 50,400 |
| 2024/05/23 | 534 | 534 | 525 | 525 | 32,600 |
| 2024/05/22 | 536 | 540 | 532 | 532 | 51,100 |
| 2024/05/21 | 539 | 540 | 534 | 536 | 42,500 |
| 2024/05/20 | 535 | 541 | 535 | 537 | 73,800 |
| 2024/05/17 | 528 | 534 | 526 | 534 | 33,400 |
| 2024/05/16 | 535 | 535 | 525 | 528 | 71,700 |
| 2024/05/15 | 541 | 541 | 531 | 531 | 42,900 |
| 2024/05/14 | 537 | 540 | 532 | 538 | 74,300 |
| 2024/05/13 | 541 | 546 | 535 | 537 | 56,500 |
| 2024/05/10 | 542 | 549 | 542 | 547 | 74,400 |
| 2024/05/09 | 539 | 543 | 534 | 543 | 29,200 |
| 2024/05/08 | 537 | 540 | 532 | 534 | 68,200 |
| 2024/05/07 | 537 | 542 | 537 | 542 | 34,200 |
| 2024/05/02 | 540 | 546 | 538 | 540 | 70,300 |
| 2024/05/01 | 535 | 540 | 534 | 540 | 60,400 |
| 2024/04/30 | 537 | 538 | 532 | 537 | 71,800 |
| 2024/04/26 | 530 | 530 | 521 | 530 | 102,400 |
| 2024/04/25 | 530 | 533 | 527 | 530 | 436,900 |
| 2024/04/24 | 534 | 535 | 529 | 533 | 62,400 |
| 2024/04/23 | 534 | 536 | 529 | 530 | 87,000 |
| 2024/04/22 | 526 | 534 | 523 | 534 | 156,800 |
| 2024/04/19 | 529 | 530 | 515 | 520 | 123,200 |
| 2024/04/18 | 523 | 532 | 522 | 531 | 106,200 |
| 2024/04/17 | 528 | 532 | 522 | 522 | 106,700 |
| 2024/04/16 | 532 | 533 | 524 | 528 | 162,200 |
| 2024/04/15 | 526 | 533 | 526 | 533 | 54,400 |
| 2024/04/12 | 533 | 535 | 530 | 531 | 76,700 |
| 2024/04/11 | 532 | 534 | 529 | 531 | 104,200 |
| 2024/04/10 | 527 | 538 | 527 | 538 | 168,000 |
| 2024/04/09 | 524 | 529 | 523 | 529 | 124,000 |
| 2024/04/08 | 522 | 524 | 517 | 523 | 75,500 |
| 2024/04/05 | 518 | 521 | 515 | 520 | 47,500 |
| 2024/04/04 | 520 | 521 | 516 | 521 | 82,900 |
| 2024/04/03 | 511 | 521 | 509 | 519 | 110,400 |
| 2024/04/02 | 517 | 517 | 509 | 511 | 86,300 |
| 2024/04/01 | 521 | 521 | 514 | 516 | 160,200 |
| 2024/03/29 | 514 | 523 | 512 | 520 | 107,000 |
| 2024/03/28 | 503 | 518 | 502 | 510 | 437,300 |
| 2024/03/27 | 529 | 537 | 528 | 533 | 679,700 |
| 2024/03/26 | 525 | 530 | 525 | 527 | 205,900 |
| 2024/03/25 | 538 | 540 | 530 | 531 | 227,200 |
| 2024/03/22 | 539 | 540 | 534 | 538 | 83,900 |
| 2024/03/21 | 546 | 547 | 538 | 539 | 158,600 |
| 2024/03/19 | 534 | 538 | 529 | 538 | 178,400 |
| 2024/03/18 | 525 | 534 | 524 | 528 | 224,100 |
| 2024/03/15 | 517 | 524 | 517 | 524 | 76,500 |
| 2024/03/14 | 515 | 520 | 514 | 520 | 104,400 |
| 2024/03/13 | 517 | 519 | 511 | 513 | 93,500 |
| 2024/03/12 | 512 | 515 | 509 | 515 | 125,000 |
| 2024/03/11 | 524 | 525 | 512 | 515 | 160,900 |
| 2024/03/08 | 518 | 530 | 518 | 529 | 180,200 |
| 2024/03/07 | 517 | 525 | 515 | 522 | 273,900 |
| 2024/03/06 | 508 | 519 | 508 | 517 | 216,000 |
| 2024/03/05 | 512 | 514 | 509 | 510 | 67,500 |
| 2024/03/04 | 518 | 518 | 512 | 512 | 105,100 |
| 2024/03/01 | 517 | 518 | 515 | 516 | 117,300 |
| 2024/02/29 | 524 | 524 | 517 | 520 | 51,300 |
| 2024/02/28 | 519 | 524 | 517 | 521 | 150,300 |
| 2024/02/27 | 513 | 519 | 513 | 516 | 256,700 |
| 2024/02/26 | 516 | 518 | 513 | 514 | 192,800 |
| 2024/02/22 | 508 | 516 | 508 | 513 | 126,700 |
| 2024/02/21 | 511 | 512 | 507 | 508 | 132,300 |
| 2024/02/20 | 509 | 511 | 506 | 508 | 112,100 |
| 2024/02/19 | 498 | 507 | 498 | 507 | 152,800 |
| 2024/02/16 | 500 | 503 | 497 | 500 | 116,400 |
| 2024/02/15 | 499 | 503 | 496 | 497 | 281,100 |
| 2024/02/14 | 506 | 507 | 496 | 499 | 240,200 |
| 2024/02/13 | 506 | 510 | 501 | 507 | 184,100 |
| 2024/02/09 | 504 | 507 | 502 | 503 | 108,500 |
| 2024/02/08 | 504 | 505 | 499 | 503 | 238,100 |
| 2024/02/07 | 505 | 507 | 501 | 503 | 101,700 |
| 2024/02/06 | 503 | 506 | 499 | 503 | 215,300 |
| 2024/02/05 | 504 | 508 | 502 | 508 | 452,600 |
| 2024/02/02 | 523 | 523 | 518 | 520 | 133,600 |
| 2024/02/01 | 524 | 526 | 521 | 523 | 108,800 |
| 2024/01/31 | 522 | 526 | 520 | 526 | 95,200 |
| 2024/01/30 | 524 | 530 | 522 | 524 | 124,800 |
| 2024/01/29 | 525 | 529 | 524 | 524 | 138,200 |
| 2024/01/26 | 522 | 524 | 518 | 521 | 116,900 |
| 2024/01/25 | 517 | 522 | 516 | 521 | 105,000 |
| 2024/01/24 | 519 | 520 | 515 | 515 | 112,900 |
| 2024/01/23 | 519 | 521 | 517 | 518 | 93,800 |
| 2024/01/22 | 519 | 519 | 517 | 517 | 124,000 |
| 2024/01/19 | 519 | 519 | 512 | 514 | 114,600 |
| 2024/01/18 | 515 | 517 | 512 | 513 | 178,100 |
| 2024/01/17 | 523 | 527 | 518 | 518 | 123,500 |
| 2024/01/16 | 520 | 523 | 517 | 521 | 235,900 |
| 2024/01/15 | 519 | 526 | 519 | 519 | 214,500 |
| 2024/01/12 | 524 | 524 | 510 | 515 | 89,300 |
| 2024/01/11 | 528 | 529 | 518 | 520 | 133,000 |
| 2024/01/10 | 527 | 529 | 520 | 521 | 124,500 |
| 2024/01/09 | 520 | 527 | 519 | 527 | 104,100 |
| 2024/01/05 | 517 | 518 | 514 | 516 | 80,200 |
| 2024/01/04 | 502 | 510 | 499 | 510 | 115,300 |