7868 (株)広済堂ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 575 | 580 | 555 | 560 | 1,380,000 | 560 |
| 2024-12-02 | 552 | 575 | 547 | 572 | 1,232,400 | 572 |
| 2024-11-29 | 544 | 553 | 541 | 552 | 661,600 | 552 |
| 2024-11-28 | 547 | 552 | 542 | 547 | 729,400 | 547 |
| 2024-11-27 | 536 | 548 | 532 | 548 | 1,017,900 | 548 |
| 2024-11-26 | 526 | 546 | 524 | 536 | 1,372,600 | 536 |
| 2024-11-25 | 524 | 540 | 516 | 526 | 1,389,900 | 526 |
| 2024-11-22 | 505 | 525 | 495 | 522 | 1,723,100 | 522 |
| 2024-11-21 | 502 | 516 | 478 | 507 | 3,602,700 | 507 |
| 2024-11-20 | 460 | 464 | 452 | 454 | 470,300 | 454 |
| 2024-11-19 | 451 | 463 | 450 | 458 | 731,800 | 458 |
| 2024-11-18 | 446 | 473 | 441 | 454 | 2,673,700 | 454 |
| 2024-11-15 | 480 | 488 | 477 | 478 | 634,100 | 478 |
| 2024-11-14 | 489 | 496 | 475 | 488 | 1,209,500 | 488 |
| 2024-11-13 | 493 | 501 | 488 | 490 | 997,500 | 490 |
| 2024-11-12 | 503 | 508 | 495 | 501 | 967,800 | 501 |
| 2024-11-11 | 565 | 578 | 497 | 501 | 2,382,600 | 501 |
| 2024-11-08 | 550 | 555 | 541 | 545 | 696,300 | 545 |
| 2024-11-07 | 541 | 551 | 537 | 547 | 689,800 | 547 |
| 2024-11-06 | 537 | 539 | 530 | 531 | 524,800 | 531 |
| 2024-11-05 | 530 | 532 | 524 | 532 | 335,200 | 532 |
| 2024-11-01 | 528 | 535 | 522 | 522 | 378,900 | 522 |
| 2024-10-31 | 531 | 535 | 527 | 534 | 452,000 | 534 |
| 2024-10-30 | 534 | 534 | 522 | 526 | 1,577,300 | 526 |
| 2024-10-29 | 532 | 537 | 527 | 534 | 387,400 | 534 |
| 2024-10-28 | 517 | 536 | 516 | 526 | 376,700 | 526 |
| 2024-10-25 | 518 | 521 | 511 | 518 | 448,800 | 518 |
| 2024-10-24 | 512 | 519 | 509 | 519 | 420,100 | 519 |
| 2024-10-23 | 517 | 520 | 510 | 516 | 457,300 | 516 |
| 2024-10-22 | 526 | 530 | 518 | 523 | 457,000 | 523 |
| 2024-10-21 | 541 | 542 | 528 | 530 | 335,900 | 530 |
| 2024-10-18 | 545 | 546 | 528 | 541 | 629,200 | 541 |
| 2024-10-17 | 552 | 557 | 540 | 543 | 892,600 | 543 |
| 2024-10-16 | 585 | 598 | 554 | 558 | 2,583,100 | 558 |
| 2024-10-15 | 575 | 575 | 568 | 575 | 1,145,000 | 575 |
| 2024-10-11 | 502 | 502 | 495 | 495 | 320,300 | 495 |
| 2024-10-10 | 503 | 503 | 493 | 497 | 351,500 | 497 |
| 2024-10-09 | 501 | 508 | 500 | 502 | 305,800 | 502 |
| 2024-10-08 | 502 | 504 | 494 | 496 | 391,700 | 496 |
| 2024-10-07 | 520 | 520 | 501 | 502 | 800,800 | 502 |
| 2024-10-04 | 518 | 524 | 516 | 520 | 373,100 | 520 |
| 2024-10-03 | 527 | 528 | 516 | 518 | 345,800 | 518 |
| 2024-10-02 | 514 | 525 | 513 | 517 | 422,500 | 517 |
| 2024-10-01 | 514 | 516 | 506 | 513 | 345,200 | 513 |
| 2024-09-30 | 506 | 522 | 506 | 510 | 634,400 | 510 |
| 2024-09-27 | 522 | 528 | 520 | 522 | 463,900 | 522 |
| 2024-09-26 | 522 | 531 | 513 | 530 | 573,800 | 530 |
| 2024-09-25 | 516 | 518 | 507 | 512 | 523,500 | 512 |
| 2024-09-24 | 533 | 534 | 513 | 516 | 720,600 | 516 |
| 2024-09-20 | 532 | 536 | 526 | 529 | 1,070,400 | 529 |
| 2024-09-19 | 523 | 534 | 521 | 525 | 914,000 | 525 |
| 2024-09-18 | 516 | 530 | 511 | 514 | 1,057,500 | 514 |
| 2024-09-17 | 490 | 508 | 488 | 506 | 947,200 | 506 |
| 2024-09-13 | 490 | 493 | 482 | 482 | 460,500 | 482 |
| 2024-09-12 | 490 | 498 | 486 | 490 | 534,900 | 490 |
| 2024-09-11 | 495 | 495 | 483 | 486 | 507,700 | 486 |
| 2024-09-10 | 492 | 502 | 487 | 488 | 572,900 | 488 |
| 2024-09-09 | 484 | 495 | 480 | 490 | 1,006,600 | 490 |
| 2024-09-06 | 472 | 505 | 472 | 492 | 3,572,400 | 492 |
| 2024-09-05 | 436 | 448 | 433 | 441 | 772,000 | 441 |
| 2024-09-04 | 448 | 451 | 434 | 436 | 714,500 | 436 |
| 2024-09-03 | 465 | 467 | 458 | 459 | 294,900 | 459 |
| 2024-09-02 | 472 | 473 | 458 | 463 | 529,900 | 463 |
| 2024-08-30 | 468 | 475 | 465 | 473 | 599,500 | 473 |
| 2024-08-29 | 462 | 469 | 452 | 467 | 549,000 | 467 |
| 2024-08-28 | 468 | 468 | 453 | 459 | 687,100 | 459 |
| 2024-08-27 | 468 | 472 | 459 | 469 | 602,600 | 469 |
| 2024-08-26 | 462 | 466 | 456 | 466 | 633,900 | 466 |
| 2024-08-23 | 454 | 463 | 454 | 463 | 527,800 | 463 |
| 2024-08-22 | 467 | 469 | 454 | 458 | 494,600 | 458 |
| 2024-08-21 | 472 | 474 | 458 | 462 | 694,700 | 462 |
| 2024-08-20 | 469 | 477 | 468 | 477 | 791,300 | 477 |
| 2024-08-19 | 468 | 473 | 457 | 461 | 925,300 | 461 |
| 2024-08-16 | 466 | 471 | 455 | 468 | 810,700 | 468 |
| 2024-08-15 | 441 | 453 | 440 | 452 | 780,700 | 452 |
| 2024-08-14 | 442 | 451 | 434 | 444 | 1,031,500 | 444 |
| 2024-08-13 | 434 | 444 | 422 | 444 | 1,978,900 | 444 |
| 2024-08-09 | 400 | 439 | 391 | 427 | 9,268,400 | 427 |
| 2024-08-08 | 497 | 513 | 452 | 459 | 4,048,200 | 459 |
| 2024-08-07 | 487 | 500 | 483 | 489 | 864,700 | 489 |
| 2024-08-06 | 478 | 498 | 474 | 495 | 1,193,900 | 495 |
| 2024-08-05 | 489 | 495 | 441 | 448 | 1,461,100 | 448 |
| 2024-08-02 | 511 | 522 | 505 | 507 | 977,300 | 507 |
| 2024-08-01 | 533 | 537 | 515 | 521 | 873,100 | 521 |
| 2024-07-31 | 547 | 547 | 529 | 542 | 728,100 | 542 |
| 2024-07-30 | 556 | 556 | 546 | 552 | 813,300 | 552 |
| 2024-07-29 | 548 | 558 | 546 | 553 | 374,700 | 553 |
| 2024-07-26 | 542 | 546 | 539 | 540 | 500,300 | 540 |
| 2024-07-25 | 540 | 550 | 535 | 544 | 596,800 | 544 |
| 2024-07-24 | 562 | 569 | 548 | 548 | 708,600 | 548 |
| 2024-07-23 | 555 | 570 | 555 | 569 | 619,800 | 569 |
| 2024-07-22 | 560 | 565 | 550 | 550 | 467,500 | 550 |
| 2024-07-19 | 569 | 570 | 557 | 558 | 414,100 | 558 |
| 2024-07-18 | 568 | 580 | 565 | 567 | 766,000 | 567 |
| 2024-07-17 | 566 | 573 | 558 | 569 | 637,200 | 569 |
| 2024-07-16 | 560 | 563 | 553 | 560 | 521,600 | 560 |
| 2024-07-12 | 555 | 567 | 553 | 565 | 791,500 | 565 |
| 2024-07-11 | 557 | 560 | 551 | 557 | 1,034,900 | 557 |
| 2024-07-10 | 570 | 571 | 552 | 556 | 1,334,500 | 556 |
| 2024-07-09 | 565 | 573 | 559 | 571 | 1,113,700 | 571 |
| 2024-07-08 | 590 | 590 | 567 | 567 | 1,690,500 | 567 |
| 2024-07-05 | 588 | 594 | 582 | 593 | 1,213,100 | 593 |
| 2024-07-04 | 599 | 599 | 586 | 587 | 848,300 | 587 |
| 2024-07-03 | 596 | 602 | 594 | 602 | 572,800 | 602 |
| 2024-07-02 | 601 | 607 | 596 | 599 | 555,400 | 599 |
| 2024-07-01 | 619 | 619 | 606 | 610 | 428,100 | 610 |
| 2024-06-28 | 629 | 632 | 618 | 619 | 462,700 | 619 |
| 2024-06-27 | 614 | 627 | 613 | 625 | 592,000 | 625 |
| 2024-06-26 | 594 | 611 | 593 | 610 | 930,700 | 610 |
| 2024-06-25 | 591 | 597 | 588 | 595 | 494,700 | 595 |
| 2024-06-24 | 605 | 605 | 589 | 597 | 466,700 | 597 |
| 2024-06-21 | 590 | 611 | 589 | 606 | 1,948,000 | 606 |
| 2024-06-20 | 593 | 601 | 590 | 596 | 341,100 | 596 |
| 2024-06-19 | 585 | 597 | 580 | 592 | 705,200 | 592 |
| 2024-06-18 | 589 | 593 | 582 | 585 | 794,100 | 585 |
| 2024-06-17 | 614 | 614 | 582 | 590 | 1,168,600 | 590 |
| 2024-06-14 | 623 | 628 | 617 | 624 | 489,700 | 624 |
| 2024-06-13 | 626 | 629 | 608 | 620 | 495,800 | 620 |
| 2024-06-12 | 630 | 635 | 620 | 621 | 528,000 | 621 |
| 2024-06-11 | 632 | 634 | 625 | 630 | 362,600 | 630 |
| 2024-06-10 | 621 | 641 | 621 | 634 | 925,200 | 634 |
| 2024-06-07 | 602 | 617 | 595 | 614 | 882,100 | 614 |
| 2024-06-06 | 608 | 610 | 596 | 596 | 630,700 | 596 |
| 2024-06-05 | 600 | 606 | 599 | 604 | 351,200 | 604 |
| 2024-06-04 | 595 | 607 | 594 | 603 | 510,400 | 603 |
| 2024-06-03 | 602 | 609 | 593 | 597 | 530,400 | 597 |
| 2024-05-31 | 607 | 619 | 603 | 612 | 1,095,000 | 612 |
| 2024-05-30 | 575 | 605 | 570 | 603 | 942,200 | 603 |
| 2024-05-29 | 582 | 591 | 577 | 581 | 605,800 | 581 |
| 2024-05-28 | 586 | 590 | 582 | 582 | 558,300 | 582 |
| 2024-05-27 | 581 | 588 | 575 | 586 | 907,900 | 586 |
| 2024-05-24 | 605 | 606 | 586 | 591 | 1,180,500 | 591 |
| 2024-05-23 | 610 | 617 | 604 | 609 | 606,400 | 609 |
| 2024-05-22 | 619 | 620 | 608 | 615 | 653,100 | 615 |
| 2024-05-21 | 639 | 647 | 620 | 620 | 814,300 | 620 |
| 2024-05-20 | 615 | 636 | 609 | 634 | 1,184,500 | 634 |
| 2024-05-17 | 611 | 622 | 602 | 610 | 2,368,100 | 610 |
| 2024-05-16 | 657 | 659 | 610 | 610 | 3,509,900 | 610 |
| 2024-05-15 | 742 | 748 | 715 | 717 | 1,179,800 | 717 |
| 2024-05-14 | 705 | 740 | 704 | 735 | 1,017,200 | 735 |
| 2024-05-13 | 715 | 719 | 692 | 712 | 486,800 | 712 |
| 2024-05-10 | 717 | 724 | 712 | 715 | 446,700 | 715 |
| 2024-05-09 | 722 | 728 | 711 | 716 | 433,400 | 716 |
| 2024-05-08 | 730 | 739 | 715 | 715 | 403,100 | 715 |
| 2024-05-07 | 722 | 733 | 720 | 726 | 369,500 | 726 |
| 2024-05-02 | 715 | 722 | 710 | 716 | 324,800 | 716 |
| 2024-05-01 | 728 | 732 | 712 | 712 | 305,100 | 712 |
| 2024-04-30 | 720 | 742 | 708 | 730 | 849,400 | 730 |
| 2024-04-26 | 701 | 710 | 698 | 701 | 1,076,200 | 701 |
| 2024-04-25 | 720 | 726 | 708 | 708 | 384,000 | 708 |
| 2024-04-24 | 702 | 718 | 702 | 716 | 568,100 | 716 |
| 2024-04-23 | 707 | 714 | 703 | 705 | 665,300 | 705 |
| 2024-04-22 | 697 | 704 | 686 | 692 | 565,300 | 692 |
| 2024-04-19 | 700 | 707 | 670 | 677 | 536,300 | 677 |
| 2024-04-18 | 693 | 702 | 688 | 696 | 555,600 | 696 |
| 2024-04-17 | 679 | 688 | 669 | 683 | 531,900 | 683 |
| 2024-04-16 | 695 | 703 | 675 | 681 | 595,700 | 681 |
| 2024-04-15 | 673 | 697 | 668 | 691 | 570,500 | 691 |
| 2024-04-12 | 680 | 688 | 670 | 676 | 504,100 | 676 |
| 2024-04-11 | 664 | 677 | 663 | 674 | 558,900 | 674 |
| 2024-04-10 | 653 | 674 | 653 | 664 | 684,300 | 664 |
| 2024-04-09 | 650 | 667 | 643 | 646 | 730,900 | 646 |
| 2024-04-08 | 643 | 655 | 636 | 637 | 796,400 | 637 |
| 2024-04-05 | 651 | 654 | 642 | 646 | 535,500 | 646 |
| 2024-04-04 | 667 | 679 | 653 | 654 | 781,500 | 654 |
| 2024-04-03 | 650 | 687 | 647 | 667 | 1,356,000 | 667 |
| 2024-04-02 | 638 | 640 | 616 | 625 | 769,600 | 625 |
| 2024-04-01 | 658 | 659 | 642 | 645 | 294,200 | 645 |
| 2024-03-29 | 648 | 661 | 647 | 649 | 380,200 | 649 |
| 2024-03-28 | 632 | 664 | 631 | 655 | 548,100 | 655 |
| 2024-03-27 | 628 | 643 | 627 | 635 | 756,600 | 635 |
| 2024-03-26 | 643 | 647 | 630 | 638 | 541,100 | 638 |
| 2024-03-25 | 645 | 654 | 640 | 640 | 631,700 | 640 |
| 2024-03-22 | 666 | 673 | 650 | 652 | 610,500 | 652 |
| 2024-03-21 | 668 | 679 | 665 | 669 | 779,800 | 669 |
| 2024-03-19 | 700 | 701 | 656 | 658 | 682,600 | 658 |
| 2024-03-18 | 683 | 694 | 674 | 690 | 451,000 | 690 |
| 2024-03-15 | 693 | 709 | 682 | 686 | 1,240,600 | 686 |
| 2024-03-14 | 688 | 702 | 683 | 696 | 893,300 | 696 |
| 2024-03-13 | 685 | 705 | 670 | 695 | 1,246,700 | 695 |
| 2024-03-12 | 633 | 708 | 633 | 700 | 3,073,200 | 700 |
| 2024-03-11 | 640 | 644 | 630 | 640 | 669,800 | 640 |
| 2024-03-08 | 629 | 678 | 626 | 668 | 1,412,700 | 668 |
| 2024-03-07 | 633 | 642 | 629 | 630 | 695,800 | 630 |
| 2024-03-06 | 625 | 633 | 613 | 629 | 1,027,600 | 629 |
| 2024-03-05 | 629 | 630 | 613 | 625 | 1,173,000 | 625 |
| 2024-03-04 | 638 | 642 | 620 | 634 | 1,767,700 | 634 |
| 2024-03-01 | 679 | 686 | 645 | 655 | 1,576,100 | 655 |
| 2024-02-29 | 714 | 718 | 679 | 687 | 1,767,600 | 687 |
| 2024-02-28 | 695 | 738 | 694 | 726 | 1,504,600 | 726 |
| 2024-02-27 | 670 | 683 | 668 | 679 | 778,200 | 679 |
| 2024-02-26 | 660 | 665 | 649 | 660 | 727,600 | 660 |
| 2024-02-22 | 655 | 666 | 645 | 659 | 771,700 | 659 |
| 2024-02-21 | 661 | 662 | 647 | 650 | 836,000 | 650 |
| 2024-02-20 | 678 | 678 | 658 | 669 | 1,052,100 | 669 |
| 2024-02-19 | 697 | 697 | 671 | 671 | 651,500 | 671 |
| 2024-02-16 | 691 | 706 | 686 | 699 | 625,200 | 699 |
| 2024-02-15 | 702 | 708 | 675 | 691 | 799,200 | 691 |
| 2024-02-14 | 707 | 714 | 681 | 696 | 770,000 | 696 |
| 2024-02-13 | 725 | 729 | 689 | 704 | 1,233,300 | 704 |
| 2024-02-09 | 725 | 745 | 714 | 722 | 1,090,100 | 722 |
| 2024-02-08 | 747 | 747 | 729 | 747 | 547,900 | 747 |
| 2024-02-07 | 730 | 747 | 723 | 739 | 447,900 | 739 |
| 2024-02-06 | 732 | 752 | 732 | 736 | 542,900 | 736 |
| 2024-02-05 | 723 | 741 | 720 | 736 | 692,100 | 736 |
| 2024-02-02 | 726 | 730 | 707 | 715 | 798,600 | 715 |
| 2024-02-01 | 739 | 756 | 719 | 720 | 1,518,200 | 720 |
| 2024-01-31 | 765 | 765 | 742 | 753 | 821,400 | 753 |
| 2024-01-30 | 789 | 789 | 767 | 768 | 1,440,100 | 768 |
| 2024-01-29 | 797 | 801 | 784 | 786 | 756,500 | 786 |
| 2024-01-26 | 813 | 819 | 778 | 798 | 1,820,700 | 798 |
| 2024-01-25 | 769 | 838 | 754 | 821 | 4,082,700 | 821 |
| 2024-01-24 | 735 | 747 | 732 | 740 | 350,100 | 740 |
| 2024-01-23 | 742 | 762 | 734 | 734 | 566,700 | 734 |
| 2024-01-22 | 734 | 748 | 716 | 747 | 842,000 | 747 |
| 2024-01-19 | 749 | 760 | 731 | 738 | 735,900 | 738 |
| 2024-01-18 | 742 | 756 | 727 | 741 | 806,100 | 741 |
| 2024-01-17 | 758 | 769 | 721 | 733 | 1,750,300 | 733 |
| 2024-01-16 | 790 | 793 | 770 | 773 | 666,400 | 773 |
| 2024-01-15 | 800 | 807 | 786 | 788 | 736,000 | 788 |
| 2024-01-12 | 800 | 810 | 788 | 796 | 821,500 | 796 |
| 2024-01-11 | 793 | 809 | 791 | 806 | 1,100,700 | 806 |
| 2024-01-10 | 799 | 800 | 779 | 784 | 665,000 | 784 |
| 2024-01-09 | 781 | 803 | 780 | 793 | 786,700 | 793 |
| 2024-01-05 | 779 | 786 | 765 | 772 | 953,300 | 772 |
| 2024-01-04 | 753 | 772 | 721 | 770 | 1,242,900 | 770 |
分割・併合履歴 ： [2023-11-29]1株→5株
