8105 堀田丸正(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 49 | 49 | 48 | 48 | 9,100 | 48 |
| 2024-05-01 | 49 | 49 | 48 | 48 | 21,700 | 48 |
| 2024-04-30 | 48 | 49 | 48 | 48 | 9,100 | 48 |
| 2024-04-26 | 48 | 49 | 48 | 48 | 29,700 | 48 |
| 2024-04-25 | 49 | 49 | 48 | 48 | 14,700 | 48 |
| 2024-04-24 | 49 | 49 | 48 | 48 | 24,700 | 48 |
| 2024-04-23 | 48 | 49 | 48 | 49 | 33,400 | 49 |
| 2024-04-22 | 48 | 49 | 48 | 48 | 11,600 | 48 |
| 2024-04-19 | 48 | 49 | 48 | 48 | 39,100 | 48 |
| 2024-04-18 | 48 | 49 | 48 | 48 | 16,200 | 48 |
| 2024-04-17 | 48 | 49 | 48 | 48 | 55,400 | 48 |
| 2024-04-16 | 48 | 49 | 48 | 48 | 13,800 | 48 |
| 2024-04-15 | 49 | 49 | 48 | 48 | 4,700 | 48 |
| 2024-04-12 | 48 | 49 | 48 | 49 | 13,100 | 49 |
| 2024-04-11 | 49 | 49 | 48 | 48 | 4,900 | 48 |
| 2024-04-10 | 49 | 49 | 48 | 49 | 14,600 | 49 |
| 2024-04-09 | 49 | 49 | 48 | 48 | 9,600 | 48 |
| 2024-04-08 | 49 | 49 | 48 | 48 | 10,500 | 48 |
| 2024-04-05 | 48 | 49 | 48 | 48 | 44,700 | 48 |
| 2024-04-04 | 48 | 49 | 48 | 48 | 21,100 | 48 |
| 2024-04-03 | 49 | 49 | 48 | 48 | 12,700 | 48 |
| 2024-04-02 | 48 | 49 | 48 | 48 | 21,200 | 48 |
| 2024-04-01 | 49 | 49 | 48 | 48 | 28,800 | 48 |
| 2024-03-29 | 49 | 49 | 48 | 48 | 38,400 | 48 |
| 2024-03-28 | 49 | 49 | 48 | 48 | 88,300 | 48 |
| 2024-03-27 | 49 | 50 | 49 | 49 | 113,700 | 49 |
| 2024-03-26 | 49 | 50 | 49 | 50 | 27,500 | 50 |
| 2024-03-25 | 50 | 50 | 50 | 50 | 54,400 | 50 |
| 2024-03-22 | 50 | 50 | 49 | 50 | 139,600 | 50 |
| 2024-03-21 | 50 | 50 | 49 | 50 | 43,300 | 50 |
| 2024-03-19 | 50 | 50 | 49 | 50 | 32,500 | 50 |
| 2024-03-18 | 50 | 50 | 49 | 50 | 36,700 | 50 |
| 2024-03-15 | 49 | 50 | 49 | 50 | 34,000 | 50 |
| 2024-03-14 | 49 | 50 | 49 | 49 | 49,600 | 49 |
| 2024-03-13 | 50 | 50 | 49 | 49 | 28,900 | 49 |
| 2024-03-12 | 50 | 50 | 49 | 50 | 25,600 | 50 |
| 2024-03-11 | 51 | 52 | 49 | 49 | 290,700 | 49 |
| 2024-03-08 | 54 | 54 | 51 | 51 | 448,800 | 51 |
| 2024-03-07 | 56 | 57 | 54 | 55 | 273,800 | 55 |
| 2024-03-06 | 52 | 56 | 52 | 56 | 499,700 | 56 |
| 2024-03-05 | 51 | 53 | 50 | 52 | 286,400 | 52 |
| 2024-03-04 | 50 | 51 | 49 | 51 | 88,000 | 51 |
| 2024-03-01 | 50 | 51 | 49 | 49 | 267,100 | 49 |
| 2024-02-29 | 49 | 50 | 49 | 50 | 77,400 | 50 |
| 2024-02-28 | 50 | 50 | 48 | 50 | 150,000 | 50 |
| 2024-02-27 | 50 | 50 | 49 | 50 | 28,000 | 50 |
| 2024-02-26 | 50 | 50 | 49 | 50 | 87,700 | 50 |
| 2024-02-22 | 50 | 51 | 49 | 49 | 75,000 | 49 |
| 2024-02-21 | 49 | 51 | 49 | 50 | 218,200 | 50 |
| 2024-02-20 | 47 | 49 | 47 | 49 | 125,400 | 49 |
| 2024-02-19 | 47 | 48 | 47 | 48 | 50,300 | 48 |
| 2024-02-16 | 47 | 48 | 47 | 48 | 106,800 | 48 |
| 2024-02-15 | 48 | 48 | 47 | 48 | 95,600 | 48 |
| 2024-02-14 | 49 | 49 | 48 | 48 | 220,400 | 48 |
| 2024-02-13 | 50 | 50 | 49 | 49 | 87,600 | 49 |
| 2024-02-09 | 49 | 50 | 49 | 49 | 52,300 | 49 |
| 2024-02-08 | 49 | 50 | 49 | 50 | 11,000 | 50 |
| 2024-02-07 | 49 | 50 | 49 | 50 | 6,600 | 50 |
| 2024-02-06 | 50 | 50 | 49 | 50 | 6,600 | 50 |
| 2024-02-05 | 50 | 50 | 49 | 50 | 29,900 | 50 |
| 2024-02-02 | 50 | 50 | 49 | 50 | 109,000 | 50 |
| 2024-02-01 | 49 | 50 | 49 | 50 | 11,900 | 50 |
| 2024-01-31 | 50 | 50 | 49 | 49 | 13,100 | 49 |
| 2024-01-30 | 50 | 50 | 49 | 50 | 14,600 | 50 |
| 2024-01-29 | 49 | 50 | 49 | 50 | 58,100 | 50 |
| 2024-01-26 | 50 | 50 | 49 | 50 | 36,500 | 50 |
| 2024-01-25 | 50 | 50 | 49 | 50 | 7,700 | 50 |
| 2024-01-24 | 50 | 50 | 49 | 50 | 98,300 | 50 |
| 2024-01-23 | 50 | 50 | 49 | 50 | 58,900 | 50 |
| 2024-01-22 | 49 | 50 | 49 | 50 | 114,000 | 50 |
| 2024-01-19 | 50 | 50 | 49 | 49 | 12,400 | 49 |
| 2024-01-18 | 49 | 50 | 49 | 49 | 7,100 | 49 |
| 2024-01-17 | 50 | 50 | 49 | 49 | 22,300 | 49 |
| 2024-01-16 | 49 | 50 | 49 | 49 | 19,500 | 49 |
| 2024-01-15 | 49 | 50 | 49 | 49 | 35,600 | 49 |
| 2024-01-12 | 50 | 50 | 49 | 49 | 25,500 | 49 |
| 2024-01-11 | 50 | 50 | 49 | 50 | 25,900 | 50 |
| 2024-01-10 | 49 | 50 | 48 | 50 | 185,000 | 50 |
| 2024-01-09 | 49 | 49 | 48 | 48 | 178,100 | 48 |
| 2024-01-05 | 48 | 49 | 47 | 49 | 49,400 | 49 |
| 2024-01-04 | 48 | 48 | 47 | 48 | 37,600 | 48 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
