8881 (株)日神グループホールディングスの時系列データ [2021年度]

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

分割・併合履歴： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8881 (株)日神グループホールディングス の時系列データ [2021年度]

8881 (株)日神グループホールディングスの時系列データ [2021年度]