7868 (株)広済堂ホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 445 | 447 | 443 | 443 | 472,900 | 443 |
| 2025-08-28 | 448 | 450 | 444 | 445 | 636,100 | 445 |
| 2025-08-27 | 450 | 453 | 448 | 452 | 444,100 | 452 |
| 2025-08-26 | 454 | 456 | 450 | 451 | 405,300 | 451 |
| 2025-08-25 | 455 | 458 | 454 | 457 | 377,000 | 457 |
| 2025-08-22 | 452 | 455 | 450 | 454 | 343,800 | 454 |
| 2025-08-21 | 453 | 454 | 449 | 451 | 458,800 | 451 |
| 2025-08-20 | 460 | 460 | 454 | 455 | 526,100 | 455 |
| 2025-08-19 | 456 | 460 | 454 | 459 | 525,300 | 459 |
| 2025-08-18 | 442 | 456 | 440 | 454 | 1,568,200 | 454 |
| 2025-08-15 | 440 | 441 | 435 | 438 | 1,047,000 | 438 |
| 2025-08-14 | 440 | 443 | 437 | 440 | 576,100 | 440 |
| 2025-08-13 | 445 | 446 | 436 | 440 | 1,630,200 | 440 |
| 2025-08-12 | 448 | 452 | 440 | 445 | 2,442,600 | 445 |
| 2025-08-08 | 458 | 461 | 455 | 458 | 877,900 | 458 |
| 2025-08-07 | 456 | 463 | 456 | 459 | 354,000 | 459 |
| 2025-08-06 | 456 | 461 | 456 | 459 | 378,300 | 459 |
| 2025-08-05 | 456 | 460 | 453 | 457 | 375,100 | 457 |
| 2025-08-04 | 452 | 455 | 450 | 454 | 858,700 | 454 |
| 2025-08-01 | 460 | 464 | 458 | 460 | 488,300 | 460 |
| 2025-07-31 | 457 | 461 | 456 | 459 | 295,000 | 459 |
| 2025-07-30 | 457 | 459 | 453 | 454 | 394,200 | 454 |
| 2025-07-29 | 461 | 462 | 458 | 461 | 306,800 | 461 |
| 2025-07-28 | 461 | 464 | 459 | 462 | 402,300 | 462 |
| 2025-07-25 | 465 | 466 | 461 | 461 | 293,200 | 461 |
| 2025-07-24 | 462 | 465 | 461 | 463 | 372,400 | 463 |
| 2025-07-23 | 456 | 458 | 454 | 457 | 334,800 | 457 |
| 2025-07-22 | 455 | 455 | 449 | 452 | 449,500 | 452 |
| 2025-07-18 | 459 | 462 | 452 | 454 | 381,100 | 454 |
| 2025-07-17 | 465 | 466 | 455 | 457 | 680,600 | 457 |
| 2025-07-16 | 471 | 474 | 467 | 467 | 501,300 | 467 |
| 2025-07-15 | 471 | 479 | 470 | 473 | 391,700 | 473 |
| 2025-07-14 | 468 | 472 | 466 | 470 | 518,100 | 470 |
| 2025-07-11 | 475 | 475 | 469 | 471 | 556,100 | 471 |
| 2025-07-10 | 486 | 487 | 470 | 472 | 873,700 | 472 |
| 2025-07-09 | 483 | 490 | 481 | 487 | 582,000 | 487 |
| 2025-07-08 | 488 | 492 | 483 | 483 | 616,600 | 483 |
| 2025-07-07 | 486 | 492 | 486 | 489 | 741,300 | 489 |
| 2025-07-04 | 492 | 493 | 485 | 485 | 533,000 | 485 |
| 2025-07-03 | 490 | 494 | 483 | 491 | 700,900 | 491 |
| 2025-07-02 | 487 | 498 | 484 | 486 | 810,400 | 486 |
| 2025-07-01 | 481 | 494 | 479 | 487 | 719,000 | 487 |
| 2025-06-30 | 478 | 484 | 473 | 481 | 551,300 | 481 |
| 2025-06-27 | 483 | 490 | 475 | 476 | 892,500 | 476 |
| 2025-06-26 | 481 | 489 | 478 | 484 | 1,008,900 | 484 |
| 2025-06-25 | 466 | 486 | 465 | 483 | 1,085,300 | 483 |
| 2025-06-24 | 464 | 467 | 455 | 466 | 915,800 | 466 |
| 2025-06-23 | 436 | 463 | 435 | 461 | 1,102,400 | 461 |
| 2025-06-20 | 438 | 443 | 437 | 437 | 2,894,000 | 437 |
| 2025-06-19 | 441 | 444 | 437 | 438 | 642,000 | 438 |
| 2025-06-18 | 439 | 447 | 439 | 443 | 622,500 | 443 |
| 2025-06-17 | 447 | 450 | 438 | 440 | 759,900 | 440 |
| 2025-06-16 | 440 | 445 | 437 | 444 | 1,008,800 | 444 |
| 2025-06-13 | 454 | 458 | 442 | 442 | 871,900 | 442 |
| 2025-06-12 | 447 | 455 | 442 | 452 | 938,300 | 452 |
| 2025-06-11 | 447 | 450 | 445 | 447 | 541,000 | 447 |
| 2025-06-10 | 450 | 451 | 447 | 447 | 484,400 | 447 |
| 2025-06-09 | 447 | 452 | 445 | 450 | 613,800 | 450 |
| 2025-06-06 | 448 | 451 | 447 | 449 | 310,300 | 449 |
| 2025-06-05 | 451 | 457 | 448 | 450 | 432,800 | 450 |
| 2025-06-04 | 453 | 460 | 451 | 455 | 420,700 | 455 |
| 2025-06-03 | 449 | 454 | 446 | 449 | 751,100 | 449 |
| 2025-06-02 | 454 | 458 | 450 | 453 | 625,100 | 453 |
| 2025-05-30 | 456 | 462 | 454 | 458 | 625,500 | 458 |
| 2025-05-29 | 464 | 466 | 460 | 460 | 314,400 | 460 |
| 2025-05-28 | 468 | 468 | 460 | 460 | 337,900 | 460 |
| 2025-05-27 | 468 | 470 | 461 | 463 | 497,500 | 463 |
| 2025-05-26 | 464 | 477 | 464 | 468 | 517,800 | 468 |
| 2025-05-23 | 466 | 468 | 459 | 460 | 370,500 | 460 |
| 2025-05-22 | 453 | 466 | 452 | 459 | 383,400 | 459 |
| 2025-05-21 | 465 | 472 | 460 | 461 | 579,700 | 461 |
| 2025-05-20 | 474 | 475 | 465 | 465 | 934,900 | 465 |
| 2025-05-19 | 487 | 487 | 476 | 477 | 553,200 | 477 |
| 2025-05-16 | 500 | 500 | 470 | 486 | 3,065,000 | 486 |
| 2025-05-15 | 514 | 536 | 513 | 530 | 739,200 | 530 |
| 2025-05-14 | 532 | 537 | 521 | 534 | 786,800 | 534 |
| 2025-05-13 | 527 | 535 | 521 | 535 | 551,000 | 535 |
| 2025-05-12 | 518 | 526 | 512 | 522 | 505,100 | 522 |
| 2025-05-09 | 502 | 518 | 502 | 516 | 503,100 | 516 |
| 2025-05-08 | 499 | 503 | 492 | 502 | 325,800 | 502 |
| 2025-05-07 | 490 | 500 | 490 | 498 | 396,100 | 498 |
| 2025-05-02 | 486 | 495 | 484 | 493 | 336,300 | 493 |
| 2025-05-01 | 494 | 494 | 487 | 487 | 195,500 | 487 |
| 2025-04-30 | 493 | 495 | 489 | 491 | 291,400 | 491 |
| 2025-04-28 | 494 | 498 | 491 | 493 | 386,900 | 493 |
| 2025-04-25 | 494 | 494 | 488 | 489 | 235,000 | 489 |
| 2025-04-24 | 492 | 496 | 490 | 490 | 150,000 | 490 |
| 2025-04-23 | 494 | 496 | 489 | 491 | 336,800 | 491 |
| 2025-04-22 | 493 | 493 | 484 | 486 | 247,500 | 486 |
| 2025-04-21 | 490 | 493 | 488 | 490 | 230,500 | 490 |
| 2025-04-18 | 486 | 494 | 485 | 492 | 308,100 | 492 |
| 2025-04-17 | 493 | 494 | 486 | 489 | 320,000 | 489 |
| 2025-04-16 | 500 | 500 | 492 | 496 | 305,200 | 496 |
| 2025-04-15 | 512 | 513 | 501 | 504 | 246,500 | 504 |
| 2025-04-14 | 511 | 514 | 507 | 507 | 323,200 | 507 |
| 2025-04-11 | 494 | 507 | 486 | 507 | 362,000 | 507 |
| 2025-04-10 | 500 | 506 | 493 | 502 | 507,600 | 502 |
| 2025-04-09 | 470 | 473 | 459 | 468 | 461,300 | 468 |
| 2025-04-08 | 470 | 485 | 467 | 482 | 507,700 | 482 |
| 2025-04-07 | 446 | 457 | 434 | 449 | 929,600 | 449 |
| 2025-04-04 | 486 | 490 | 467 | 477 | 696,800 | 477 |
| 2025-04-03 | 477 | 492 | 473 | 491 | 504,100 | 491 |
| 2025-04-02 | 505 | 505 | 494 | 500 | 378,400 | 500 |
| 2025-04-01 | 524 | 525 | 502 | 502 | 379,800 | 502 |
| 2025-03-31 | 517 | 526 | 514 | 521 | 467,500 | 521 |
| 2025-03-28 | 529 | 534 | 524 | 527 | 277,900 | 527 |
| 2025-03-27 | 536 | 538 | 530 | 536 | 279,800 | 536 |
| 2025-03-26 | 538 | 538 | 531 | 537 | 349,600 | 537 |
| 2025-03-25 | 544 | 544 | 531 | 537 | 295,300 | 537 |
| 2025-03-24 | 547 | 547 | 537 | 538 | 322,300 | 538 |
| 2025-03-21 | 550 | 550 | 543 | 548 | 301,300 | 548 |
| 2025-03-19 | 555 | 560 | 546 | 550 | 410,600 | 550 |
| 2025-03-18 | 549 | 557 | 546 | 554 | 566,100 | 554 |
| 2025-03-17 | 534 | 546 | 533 | 546 | 430,600 | 546 |
| 2025-03-14 | 526 | 536 | 522 | 530 | 370,600 | 530 |
| 2025-03-13 | 523 | 530 | 523 | 526 | 306,100 | 526 |
| 2025-03-12 | 514 | 531 | 512 | 527 | 470,100 | 527 |
| 2025-03-11 | 518 | 520 | 509 | 515 | 418,800 | 515 |
| 2025-03-10 | 526 | 533 | 523 | 525 | 283,400 | 525 |
| 2025-03-07 | 518 | 528 | 517 | 526 | 437,200 | 526 |
| 2025-03-06 | 526 | 531 | 523 | 524 | 305,900 | 524 |
| 2025-03-05 | 528 | 540 | 524 | 531 | 582,000 | 531 |
| 2025-03-04 | 549 | 553 | 523 | 529 | 905,600 | 529 |
| 2025-03-03 | 505 | 554 | 505 | 551 | 1,970,700 | 551 |
| 2025-02-28 | 484 | 495 | 481 | 492 | 2,546,400 | 492 |
| 2025-02-27 | 495 | 496 | 486 | 490 | 347,900 | 490 |
| 2025-02-26 | 485 | 492 | 481 | 489 | 472,900 | 489 |
| 2025-02-25 | 484 | 490 | 484 | 486 | 384,900 | 486 |
| 2025-02-21 | 490 | 496 | 488 | 489 | 306,800 | 489 |
| 2025-02-20 | 490 | 493 | 487 | 490 | 402,000 | 490 |
| 2025-02-19 | 503 | 507 | 494 | 494 | 414,700 | 494 |
| 2025-02-18 | 500 | 506 | 498 | 506 | 406,300 | 506 |
| 2025-02-17 | 508 | 508 | 497 | 497 | 574,500 | 497 |
| 2025-02-14 | 515 | 517 | 508 | 508 | 467,900 | 508 |
| 2025-02-13 | 517 | 525 | 513 | 518 | 529,500 | 518 |
| 2025-02-12 | 548 | 551 | 508 | 514 | 1,429,400 | 514 |
| 2025-02-10 | 530 | 558 | 508 | 548 | 1,281,600 | 548 |
| 2025-02-07 | 543 | 548 | 533 | 536 | 704,500 | 536 |
| 2025-02-06 | 529 | 544 | 527 | 542 | 599,100 | 542 |
| 2025-02-05 | 525 | 527 | 521 | 525 | 586,700 | 525 |
| 2025-02-04 | 526 | 533 | 525 | 527 | 643,900 | 527 |
| 2025-02-03 | 530 | 532 | 520 | 525 | 582,400 | 525 |
| 2025-01-31 | 528 | 533 | 524 | 533 | 582,500 | 533 |
| 2025-01-30 | 521 | 532 | 518 | 531 | 513,500 | 531 |
| 2025-01-29 | 520 | 527 | 518 | 523 | 483,200 | 523 |
| 2025-01-28 | 512 | 526 | 509 | 520 | 601,100 | 520 |
| 2025-01-27 | 514 | 524 | 512 | 512 | 808,900 | 512 |
| 2025-01-24 | 505 | 512 | 502 | 507 | 373,100 | 507 |
| 2025-01-23 | 505 | 508 | 502 | 504 | 397,500 | 504 |
| 2025-01-22 | 498 | 505 | 497 | 502 | 384,200 | 502 |
| 2025-01-21 | 494 | 496 | 489 | 495 | 287,200 | 495 |
| 2025-01-20 | 487 | 496 | 485 | 494 | 301,000 | 494 |
| 2025-01-17 | 490 | 492 | 482 | 489 | 351,800 | 489 |
| 2025-01-16 | 488 | 495 | 486 | 490 | 440,200 | 490 |
| 2025-01-15 | 483 | 487 | 480 | 487 | 489,200 | 487 |
| 2025-01-14 | 492 | 496 | 482 | 482 | 540,000 | 482 |
| 2025-01-10 | 497 | 505 | 495 | 495 | 415,700 | 495 |
| 2025-01-09 | 499 | 504 | 490 | 493 | 589,800 | 493 |
| 2025-01-08 | 502 | 504 | 497 | 497 | 592,400 | 497 |
| 2025-01-07 | 507 | 507 | 499 | 506 | 471,900 | 506 |
| 2025-01-06 | 506 | 517 | 503 | 503 | 589,100 | 503 |
分割・併合履歴 ： [2023-11-29]1株→5株