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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
