7868 (株)広済堂ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	432	447	432	447	203,200	89.40
2017-12-28	421	432	420	430	95,700	86
2017-12-27	418	423	417	422	40,700	84.40
2017-12-26	425	425	415	418	117,200	83.60
2017-12-25	430	438	421	424	94,900	84.80
2017-12-22	431	438	428	429	78,700	85.80
2017-12-21	418	435	418	429	120,500	85.80
2017-12-20	419	422	414	420	64,000	84
2017-12-19	418	420	414	419	74,100	83.80
2017-12-18	414	425	414	418	82,800	83.60
2017-12-15	423	425	411	412	152,400	82.40
2017-12-14	422	427	422	426	45,800	85.20
2017-12-13	433	436	421	424	91,900	84.80
2017-12-12	432	436	430	434	50,900	86.80
2017-12-11	422	432	422	432	84,000	86.40
2017-12-08	420	426	419	421	80,100	84.20
2017-12-07	420	425	417	422	61,900	84.40
2017-12-06	420	428	418	421	89,100	84.20
2017-12-05	421	422	416	420	95,900	84
2017-12-04	428	431	425	425	54,100	85
2017-12-01	435	435	427	430	69,800	86
2017-11-30	429	430	424	428	60,800	85.60
2017-11-29	434	435	428	429	59,200	85.80
2017-11-28	436	436	429	430	68,700	86
2017-11-27	438	441	432	432	103,000	86.40
2017-11-24	446	446	427	433	366,600	86.60
2017-11-22	462	464	448	449	151,600	89.80
2017-11-21	453	464	453	461	122,600	92.20
2017-11-20	451	455	446	453	145,100	90.60
2017-11-17	452	457	446	446	159,000	89.20
2017-11-16	443	448	439	444	122,800	88.80
2017-11-15	453	454	446	447	123,500	89.40
2017-11-13	449	463	444	458	202,800	91.60
2017-11-10	476	482	442	449	712,400	89.80
2017-11-09	499	506	484	492	212,000	98.40
2017-11-08	504	504	495	499	179,800	99.80
2017-11-07	509	509	494	503	222,800	100.60
2017-11-06	509	510	495	509	210,300	101.80
2017-11-02	514	514	505	510	109,400	102
2017-11-01	520	520	509	511	158,900	102.20
2017-10-31	509	518	508	515	164,100	103
2017-10-30	510	517	504	512	297,000	102.40
2017-10-27	497	508	497	502	213,300	100.40
2017-10-26	479	516	478	502	1,028,500	100.40
2017-10-25	485	486	461	478	649,500	95.60
2017-10-24	489	495	484	489	270,300	97.80
2017-10-23	520	524	490	491	351,200	98.20
2017-10-20	510	525	504	513	470,000	102.60
2017-10-19	500	540	499	510	844,800	102
2017-10-18	488	515	475	499	557,600	99.80
2017-10-17	481	511	481	488	700,500	97.60
2017-10-16	469	537	463	497	1,333,000	99.40
2017-10-13	445	469	440	457	368,700	91.40
2017-10-12	460	478	451	453	907,900	90.60
2017-10-11	420	434	413	431	236,200	86.20
2017-10-10	408	419	407	418	93,100	83.60
2017-10-06	401	410	401	409	152,900	81.80
2017-10-05	397	402	397	401	98,800	80.20
2017-10-04	398	402	393	399	152,800	79.80
2017-10-03	380	404	380	395	204,100	79
2017-10-02	377	381	374	381	93,600	76.20
2017-09-29	377	380	372	378	105,500	75.60
2017-09-28	391	392	374	377	435,600	75.40
2017-09-27	369	369	365	367	47,600	73.40
2017-09-26	361	367	360	367	68,300	73.40
2017-09-25	365	365	359	362	47,600	72.40
2017-09-22	360	363	359	361	36,900	72.20
2017-09-21	360	361	358	360	19,500	72
2017-09-20	359	361	358	360	42,700	72
2017-09-19	355	358	353	358	52,200	71.60
2017-09-15	354	354	349	352	30,000	70.40
2017-09-14	357	357	350	353	26,800	70.60
2017-09-13	356	356	352	356	10,400	71.20
2017-09-12	354	355	351	352	23,300	70.40
2017-09-11	349	353	349	352	31,400	70.40
2017-09-08	347	348	345	347	33,800	69.40
2017-09-07	348	352	348	350	10,600	70
2017-09-06	350	353	347	347	16,600	69.40
2017-09-05	354	354	345	352	49,200	70.40
2017-09-04	356	358	352	354	28,000	70.80
2017-09-01	352	359	351	358	24,500	71.60
2017-08-31	352	353	351	352	24,400	70.40
2017-08-30	352	352	342	351	55,800	70.20
2017-08-29	350	351	349	350	14,000	70
2017-08-28	358	358	350	350	50,000	70
2017-08-25	354	358	353	358	19,800	71.60
2017-08-24	354	354	350	352	17,200	70.40
2017-08-23	351	355	351	351	31,100	70.20
2017-08-22	348	355	348	353	22,600	70.60
2017-08-21	359	359	346	351	169,000	70.20
2017-08-18	353	360	353	357	41,400	71.40
2017-08-17	356	361	355	359	39,000	71.80
2017-08-16	361	361	356	356	25,200	71.20
2017-08-15	358	363	358	361	17,500	72.20
2017-08-14	359	360	356	358	30,100	71.60
2017-08-10	362	364	360	362	67,000	72.40
2017-08-09	365	369	363	365	58,200	73
2017-08-08	369	370	367	370	17,400	74
2017-08-07	368	370	367	370	14,000	74
2017-08-04	365	370	365	367	34,200	73.40
2017-08-03	369	370	367	369	12,500	73.80
2017-08-02	369	370	367	370	6,800	74
2017-08-01	371	371	367	369	20,500	73.80
2017-07-31	369	371	368	370	23,200	74
2017-07-28	372	373	362	369	81,400	73.80
2017-07-27	377	380	371	374	81,700	74.80
2017-07-26	378	381	376	378	40,600	75.60
2017-07-25	383	383	379	380	16,900	76
2017-07-24	380	384	378	383	33,000	76.60
2017-07-21	387	387	379	383	48,600	76.60
2017-07-20	386	392	383	388	161,000	77.60
2017-07-19	383	384	379	381	50,300	76.20
2017-07-18	378	388	378	382	112,300	76.40
2017-07-14	365	376	365	375	111,800	75
2017-07-13	360	362	359	362	15,700	72.40
2017-07-12	361	362	360	361	11,200	72.20
2017-07-11	361	362	360	361	15,700	72.20
2017-07-10	360	361	359	360	10,600	72
2017-07-07	360	362	360	360	15,100	72
2017-07-06	361	363	361	361	14,000	72.20
2017-07-05	361	364	361	362	18,700	72.40
2017-07-04	364	365	362	362	40,700	72.40
2017-07-03	360	363	360	362	14,700	72.40
2017-06-30	364	364	361	364	19,800	72.80
2017-06-29	362	363	360	363	13,300	72.60
2017-06-28	360	364	359	361	14,200	72.20
2017-06-27	362	363	360	360	21,900	72
2017-06-26	364	364	362	362	17,100	72.40
2017-06-23	362	363	360	363	17,700	72.60
2017-06-22	363	364	362	363	10,600	72.60
2017-06-21	362	367	362	362	28,500	72.40
2017-06-20	366	366	363	364	19,300	72.80
2017-06-19	365	366	362	363	21,200	72.60
2017-06-16	360	362	357	362	37,300	72.40
2017-06-15	361	362	358	358	27,500	71.60
2017-06-14	362	363	361	361	8,700	72.20
2017-06-13	360	367	360	361	22,300	72.20
2017-06-12	361	363	360	360	11,800	72
2017-06-09	360	365	360	363	20,900	72.60
2017-06-08	362	365	360	360	30,100	72
2017-06-07	362	365	361	364	21,300	72.80
2017-06-06	368	368	362	362	31,000	72.40
2017-06-05	368	371	366	368	34,000	73.60
2017-06-02	366	370	366	369	37,100	73.80
2017-06-01	362	369	362	366	17,100	73.20
2017-05-31	364	368	361	361	23,000	72.20
2017-05-30	364	364	361	364	24,300	72.80
2017-05-29	366	366	364	364	13,100	72.80
2017-05-26	367	370	365	365	22,000	73
2017-05-25	366	369	365	367	16,900	73.40
2017-05-24	369	369	365	367	12,600	73.40
2017-05-23	361	366	361	366	14,800	73.20
2017-05-22	360	362	359	361	10,700	72.20
2017-05-19	365	365	358	360	19,100	72
2017-05-18	361	364	360	362	32,500	72.40
2017-05-17	363	366	363	364	29,400	72.80
2017-05-16	372	372	361	368	76,600	73.60
2017-05-15	375	377	366	376	14,400	75.20
2017-05-12	377	378	376	378	26,600	75.60
2017-05-11	378	378	370	377	57,300	75.40
2017-05-10	378	380	375	378	23,900	75.60
2017-05-09	379	380	378	379	26,800	75.80
2017-05-08	378	381	377	380	34,600	76
2017-05-02	377	380	377	377	21,200	75.40
2017-05-01	376	380	376	378	12,700	75.60
2017-04-28	382	382	371	377	35,800	75.40
2017-04-27	375	384	374	382	35,600	76.40
2017-04-26	374	376	373	374	36,600	74.80
2017-04-25	370	374	369	374	44,200	74.80
2017-04-24	372	372	367	371	24,900	74.20
2017-04-21	365	368	365	366	21,000	73.20
2017-04-20	365	366	362	364	24,600	72.80
2017-04-19	365	371	363	367	33,200	73.40
2017-04-18	361	365	359	363	27,700	72.60
2017-04-17	353	359	353	358	16,100	71.60
2017-04-14	353	355	353	354	16,800	70.80
2017-04-13	355	356	350	355	32,100	71
2017-04-12	352	358	352	353	65,000	70.60
2017-04-11	358	360	357	358	20,400	71.60
2017-04-10	362	366	358	359	52,600	71.80
2017-04-07	354	362	353	362	40,500	72.40
2017-04-06	358	358	352	354	56,400	70.80
2017-04-05	359	363	359	360	58,700	72
2017-04-04	376	376	365	365	69,000	73
2017-04-03	379	380	376	376	35,400	75.20
2017-03-31	381	383	379	379	56,500	75.80
2017-03-30	380	383	380	381	37,900	76.20
2017-03-29	381	385	378	383	183,700	76.60
2017-03-28	386	387	379	382	208,300	76.40
2017-03-27	389	390	386	387	99,800	77.40
2017-03-24	388	390	387	389	31,700	77.80
2017-03-23	388	389	386	388	53,900	77.60
2017-03-22	389	391	386	388	75,200	77.60
2017-03-21	393	396	391	395	79,800	79
2017-03-17	394	396	393	394	108,100	78.80
2017-03-16	393	396	392	396	58,600	79.20
2017-03-15	395	395	390	395	63,400	79
2017-03-14	395	396	393	395	65,400	79
2017-03-13	397	397	394	394	53,900	78.80
2017-03-10	394	397	393	396	92,700	79.20
2017-03-09	392	395	391	392	57,900	78.40
2017-03-08	392	393	389	392	32,400	78.40
2017-03-07	391	392	391	392	28,700	78.40
2017-03-06	392	394	390	392	33,600	78.40
2017-03-03	390	395	390	393	56,600	78.60
2017-03-02	391	391	388	390	40,200	78
2017-03-01	388	390	385	389	27,800	77.80
2017-02-28	387	389	386	387	35,200	77.40
2017-02-27	386	387	384	386	69,200	77.20
2017-02-24	386	387	384	386	49,400	77.20
2017-02-23	390	390	384	387	96,100	77.40
2017-02-22	397	397	388	390	54,300	78
2017-02-21	393	394	390	394	66,000	78.80
2017-02-20	402	402	390	391	206,700	78.20
2017-02-17	394	402	391	402	121,000	80.40
2017-02-16	385	398	385	394	117,500	78.80
2017-02-15	378	386	378	385	82,800	77
2017-02-14	379	380	376	378	49,900	75.60
2017-02-13	375	378	371	378	120,300	75.60
2017-02-10	373	377	369	376	248,600	75.20
2017-02-09	383	384	374	378	522,400	75.60
2017-02-08	423	424	415	422	59,200	84.40
2017-02-07	423	423	416	418	69,800	83.60
2017-02-06	408	428	408	423	169,300	84.60
2017-02-03	407	409	404	406	49,700	81.20
2017-02-02	414	415	404	404	62,400	80.80
2017-02-01	405	413	405	412	62,300	82.40
2017-01-31	406	410	405	408	79,800	81.60
2017-01-30	422	423	404	409	171,600	81.80
2017-01-27	411	424	409	419	169,700	83.80
2017-01-26	393	412	393	411	111,800	82.20
2017-01-25	389	394	389	392	141,600	78.40
2017-01-24	392	398	392	392	113,700	78.40
2017-01-23	397	403	397	399	61,500	79.80
2017-01-20	404	407	400	401	96,500	80.20
2017-01-19	411	411	406	406	72,400	81.20
2017-01-18	403	410	401	408	97,100	81.60
2017-01-17	412	413	404	406	121,900	81.20
2017-01-16	407	425	405	415	174,400	83
2017-01-13	388	404	387	404	93,400	80.80
2017-01-12	394	394	384	392	73,400	78.40
2017-01-11	398	399	395	396	45,300	79.20
2017-01-10	398	402	392	399	95,600	79.80
2017-01-06	380	400	378	399	189,100	79.80
2017-01-05	373	380	372	380	74,800	76
2017-01-04	367	372	366	371	93,000	74.20

分割・併合履歴： [2023-11-29]1株→5株

2024年12月
日	月	火	水	木	金	土
« 11月29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

7868 (株)広済堂ホールディングス の時系列データ [2017年度]

7868 (株)広済堂ホールディングスの時系列データ [2017年度]