7868 (株)広済堂ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-121,0001,0369961,031171,3001,031
2022-08-101,0291,052989998279,800998
2022-08-091,0251,0641,0191,054198,3001,054
2022-08-081,0301,0321,0131,02866,6001,028
2022-08-051,0191,0351,0151,03091,0001,030
2022-08-041,0461,0461,0131,021102,4001,021
2022-08-031,0621,0621,0211,042132,9001,042
2022-08-021,1071,1071,0591,062171,5001,062
2022-08-011,0821,1361,0721,107475,1001,107
2022-07-291,0851,0891,0741,07445,8001,074
2022-07-281,0731,0841,0621,08472,9001,084
2022-07-271,0751,0751,0491,06056,2001,060
2022-07-261,0611,0741,0561,06785,4001,067
2022-07-251,0571,0781,0501,07055,9001,070
2022-07-221,0791,0791,0571,06063,8001,060
2022-07-211,0471,0721,0401,07073,6001,070
2022-07-201,0351,0591,0281,04986,9001,049
2022-07-191,0361,0371,0131,02839,5001,028
2022-07-151,0411,0479961,025114,7001,025
2022-07-141,0671,0681,0431,04937,8001,049
2022-07-131,0411,0581,0251,05250,0001,052
2022-07-121,0601,0691,0351,04174,7001,041
2022-07-111,0461,0701,0451,06496,4001,064
2022-07-081,0401,0681,0401,046149,7001,046
2022-07-071,0321,0441,0151,03588,5001,035
2022-07-061,0391,0531,0241,040108,9001,040
2022-07-051,0441,0731,0391,057107,0001,057
2022-07-041,0331,0501,0101,038132,5001,038
2022-07-011,0941,0971,0131,033331,6001,033
2022-06-301,1311,1601,0801,102319,3001,102
2022-06-291,1561,1801,1191,176230,9001,176
2022-06-281,1451,1771,1351,163260,8001,163
2022-06-271,2651,2661,0701,145801,7001,145
2022-06-241,2831,2831,2491,265209,0001,265
2022-06-231,2651,3001,2521,283217,7001,283
2022-06-221,2751,2771,2211,254310,1001,254
2022-06-211,2001,2731,1931,266308,0001,266
2022-06-201,2161,2441,1741,180269,0001,180
2022-06-171,1601,2121,1531,197271,2001,197
2022-06-161,1631,1961,1481,183170,7001,183
2022-06-151,1861,1881,1391,145206,4001,145
2022-06-141,1211,1801,1011,172183,4001,172
2022-06-131,1301,1751,1261,138227,2001,138
2022-06-101,1411,1721,1301,152200,4001,152
2022-06-091,1191,1441,1061,138155,2001,138
2022-06-081,1251,1301,0911,124236,0001,124
2022-06-071,0801,1231,0691,121325,8001,121
2022-06-061,0371,0791,0271,071236,5001,071
2022-06-031,0391,0541,0301,037166,4001,037
2022-06-021,0301,0319971,026133,5001,026
2022-06-011,0591,0621,0121,028190,2001,028
2022-05-311,0141,0641,0021,060310,9001,060
2022-05-301,0231,0259901,014190,2001,014
2022-05-271,0161,0229891,010203,4001,010
2022-05-261,0141,0259741,008223,9001,008
2022-05-251,0301,033974999389,800999
2022-05-241,0371,0431,0001,020322,0001,020
2022-05-231,0081,0409981,022757,1001,022
2022-05-20925960925948368,000948
2022-05-19883924882919259,100919
2022-05-18888918878903394,100903
2022-05-17862909860882575,800882
2022-05-16791820791817272,200817
2022-05-13764797764797118,100797
2022-05-1276877676476772,500767
2022-05-1177678476677666,300776
2022-05-1077978476578059,300780
2022-05-0978479577678666,200786
2022-05-0680180879379780,400797
2022-05-0279180479180141,600801
2022-04-2878880578280270,200802
2022-04-27776799762798132,800798
2022-04-2678979678578657,500786
2022-04-2579580278278687,000786
2022-04-2280080879280665,500806
2022-04-2180581680280856,400808
2022-04-2080681579480469,500804
2022-04-1980681280080850,900808
2022-04-1882182480280679,400806
2022-04-1582483181782943,600829
2022-04-1482883982583270,800832
2022-04-1380482980482951,900829
2022-04-1280581580180474,700804
2022-04-1184384981681951,400819
2022-04-0881883781483377,300833
2022-04-0783083280981194,000811
2022-04-0683984782984075,700840
2022-04-05830850830850136,300850
2022-04-0480282580282379,600823
2022-04-0179880478380187,000801
2022-03-3180481080180255,900802
2022-03-3080381579681586,500815
2022-03-29796810784809109,500809
2022-03-28798806786796114,300796
2022-03-2581081079680595,900805
2022-03-2480781080280351,700803
2022-03-23818823809813107,800813
2022-03-2282482480180774,200807
2022-03-1883083081781763,100817
2022-03-1784585082683882,600838
2022-03-1681084181083672,600836
2022-03-1582082380281158,800811
2022-03-1481183381081966,400819
2022-03-11813832803817105,800817
2022-03-1079482779382793,900827
2022-03-09798798767785121,800785
2022-03-08794810775785227,800785
2022-03-07835837799813151,100813
2022-03-04881881839847168,500847
2022-03-0389589587488174,400881
2022-03-02880892876881112,100881
2022-03-01875899874895224,600895
2022-02-28854873843860172,700860
2022-02-25862877855867105,600867
2022-02-24872878838847179,500847
2022-02-22865879852872124,700872
2022-02-21856878832870165,900870
2022-02-18839873832856130,300856
2022-02-17858868840854216,600854
2022-02-16832864832864111,200864
2022-02-15829852825831185,000831
2022-02-14816837801837110,800837
2022-02-10855858787825367,300825
2022-02-09816875806845545,900845
2022-02-08785799774777153,100777
2022-02-07760791750777179,200777
2022-02-0476577376176673,600766
2022-02-0377177275375961,100759
2022-02-02755775755773104,000773
2022-02-0176277874775668,300756
2022-01-3173775873474968,300749
2022-01-2873574270773989,200739
2022-01-27750763721721192,000721
2022-01-2674476273675088,000750
2022-01-25771771733744105,100744
2022-01-2475577874277174,500771
2022-01-2173977073476763,500767
2022-01-20736762733752117,300752
2022-01-19765776737743142,500743
2022-01-1877779277077462,700774
2022-01-1778378376577877,900778
2022-01-1479079077178393,200783
2022-01-13785797776788106,300788
2022-01-12745781745781104,200781
2022-01-1175275273574797,400747
2022-01-07756771738752205,100752
2022-01-06763765750755194,600755
2022-01-05795795770774112,300774
2022-01-0479980478779280,100792

分割・併合履歴 : なし