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
2017-12-29432447432447203,20089.40
2017-12-2842143242043095,70086
2017-12-2741842341742240,70084.40
2017-12-26425425415418117,20083.60
2017-12-2543043842142494,90084.80
2017-12-2243143842842978,70085.80
2017-12-21418435418429120,50085.80
2017-12-2041942241442064,00084
2017-12-1941842041441974,10083.80
2017-12-1841442541441882,80083.60
2017-12-15423425411412152,40082.40
2017-12-1442242742242645,80085.20
2017-12-1343343642142491,90084.80
2017-12-1243243643043450,90086.80
2017-12-1142243242243284,00086.40
2017-12-0842042641942180,10084.20
2017-12-0742042541742261,90084.40
2017-12-0642042841842189,10084.20
2017-12-0542142241642095,90084
2017-12-0442843142542554,10085
2017-12-0143543542743069,80086
2017-11-3042943042442860,80085.60
2017-11-2943443542842959,20085.80
2017-11-2843643642943068,70086
2017-11-27438441432432103,00086.40
2017-11-24446446427433366,60086.60
2017-11-22462464448449151,60089.80
2017-11-21453464453461122,60092.20
2017-11-20451455446453145,10090.60
2017-11-17452457446446159,00089.20
2017-11-16443448439444122,80088.80
2017-11-15453454446447123,50089.40
2017-11-13449463444458202,80091.60
2017-11-10476482442449712,40089.80
2017-11-09499506484492212,00098.40
2017-11-08504504495499179,80099.80
2017-11-07509509494503222,800100.60
2017-11-06509510495509210,300101.80
2017-11-02514514505510109,400102
2017-11-01520520509511158,900102.20
2017-10-31509518508515164,100103
2017-10-30510517504512297,000102.40
2017-10-27497508497502213,300100.40
2017-10-264795164785021,028,500100.40
2017-10-25485486461478649,50095.60
2017-10-24489495484489270,30097.80
2017-10-23520524490491351,20098.20
2017-10-20510525504513470,000102.60
2017-10-19500540499510844,800102
2017-10-18488515475499557,60099.80
2017-10-17481511481488700,50097.60
2017-10-164695374634971,333,00099.40
2017-10-13445469440457368,70091.40
2017-10-12460478451453907,90090.60
2017-10-11420434413431236,20086.20
2017-10-1040841940741893,10083.60
2017-10-06401410401409152,90081.80
2017-10-0539740239740198,80080.20
2017-10-04398402393399152,80079.80
2017-10-03380404380395204,10079
2017-10-0237738137438193,60076.20
2017-09-29377380372378105,50075.60
2017-09-28391392374377435,60075.40
2017-09-2736936936536747,60073.40
2017-09-2636136736036768,30073.40
2017-09-2536536535936247,60072.40
2017-09-2236036335936136,90072.20
2017-09-2136036135836019,50072
2017-09-2035936135836042,70072
2017-09-1935535835335852,20071.60
2017-09-1535435434935230,00070.40
2017-09-1435735735035326,80070.60
2017-09-1335635635235610,40071.20
2017-09-1235435535135223,30070.40
2017-09-1134935334935231,40070.40
2017-09-0834734834534733,80069.40
2017-09-0734835234835010,60070
2017-09-0635035334734716,60069.40
2017-09-0535435434535249,20070.40
2017-09-0435635835235428,00070.80
2017-09-0135235935135824,50071.60
2017-08-3135235335135224,40070.40
2017-08-3035235234235155,80070.20
2017-08-2935035134935014,00070
2017-08-2835835835035050,00070
2017-08-2535435835335819,80071.60
2017-08-2435435435035217,20070.40
2017-08-2335135535135131,10070.20
2017-08-2234835534835322,60070.60
2017-08-21359359346351169,00070.20
2017-08-1835336035335741,40071.40
2017-08-1735636135535939,00071.80
2017-08-1636136135635625,20071.20
2017-08-1535836335836117,50072.20
2017-08-1435936035635830,10071.60
2017-08-1036236436036267,00072.40
2017-08-0936536936336558,20073
2017-08-0836937036737017,40074
2017-08-0736837036737014,00074
2017-08-0436537036536734,20073.40
2017-08-0336937036736912,50073.80
2017-08-023693703673706,80074
2017-08-0137137136736920,50073.80
2017-07-3136937136837023,20074
2017-07-2837237336236981,40073.80
2017-07-2737738037137481,70074.80
2017-07-2637838137637840,60075.60
2017-07-2538338337938016,90076
2017-07-2438038437838333,00076.60
2017-07-2138738737938348,60076.60
2017-07-20386392383388161,00077.60
2017-07-1938338437938150,30076.20
2017-07-18378388378382112,30076.40
2017-07-14365376365375111,80075
2017-07-1336036235936215,70072.40
2017-07-1236136236036111,20072.20
2017-07-1136136236036115,70072.20
2017-07-1036036135936010,60072
2017-07-0736036236036015,10072
2017-07-0636136336136114,00072.20
2017-07-0536136436136218,70072.40
2017-07-0436436536236240,70072.40
2017-07-0336036336036214,70072.40
2017-06-3036436436136419,80072.80
2017-06-2936236336036313,30072.60
2017-06-2836036435936114,20072.20
2017-06-2736236336036021,90072
2017-06-2636436436236217,10072.40
2017-06-2336236336036317,70072.60
2017-06-2236336436236310,60072.60
2017-06-2136236736236228,50072.40
2017-06-2036636636336419,30072.80
2017-06-1936536636236321,20072.60
2017-06-1636036235736237,30072.40
2017-06-1536136235835827,50071.60
2017-06-143623633613618,70072.20
2017-06-1336036736036122,30072.20
2017-06-1236136336036011,80072
2017-06-0936036536036320,90072.60
2017-06-0836236536036030,10072
2017-06-0736236536136421,30072.80
2017-06-0636836836236231,00072.40
2017-06-0536837136636834,00073.60
2017-06-0236637036636937,10073.80
2017-06-0136236936236617,10073.20
2017-05-3136436836136123,00072.20
2017-05-3036436436136424,30072.80
2017-05-2936636636436413,10072.80
2017-05-2636737036536522,00073
2017-05-2536636936536716,90073.40
2017-05-2436936936536712,60073.40
2017-05-2336136636136614,80073.20
2017-05-2236036235936110,70072.20
2017-05-1936536535836019,10072
2017-05-1836136436036232,50072.40
2017-05-1736336636336429,40072.80
2017-05-1637237236136876,60073.60
2017-05-1537537736637614,40075.20
2017-05-1237737837637826,60075.60
2017-05-1137837837037757,30075.40
2017-05-1037838037537823,90075.60
2017-05-0937938037837926,80075.80
2017-05-0837838137738034,60076
2017-05-0237738037737721,20075.40
2017-05-0137638037637812,70075.60
2017-04-2838238237137735,80075.40
2017-04-2737538437438235,60076.40
2017-04-2637437637337436,60074.80
2017-04-2537037436937444,20074.80
2017-04-2437237236737124,90074.20
2017-04-2136536836536621,00073.20
2017-04-2036536636236424,60072.80
2017-04-1936537136336733,20073.40
2017-04-1836136535936327,70072.60
2017-04-1735335935335816,10071.60
2017-04-1435335535335416,80070.80
2017-04-1335535635035532,10071
2017-04-1235235835235365,00070.60
2017-04-1135836035735820,40071.60
2017-04-1036236635835952,60071.80
2017-04-0735436235336240,50072.40
2017-04-0635835835235456,40070.80
2017-04-0535936335936058,70072
2017-04-0437637636536569,00073
2017-04-0337938037637635,40075.20
2017-03-3138138337937956,50075.80
2017-03-3038038338038137,90076.20
2017-03-29381385378383183,70076.60
2017-03-28386387379382208,30076.40
2017-03-2738939038638799,80077.40
2017-03-2438839038738931,70077.80
2017-03-2338838938638853,90077.60
2017-03-2238939138638875,20077.60
2017-03-2139339639139579,80079
2017-03-17394396393394108,10078.80
2017-03-1639339639239658,60079.20
2017-03-1539539539039563,40079
2017-03-1439539639339565,40079
2017-03-1339739739439453,90078.80
2017-03-1039439739339692,70079.20
2017-03-0939239539139257,90078.40
2017-03-0839239338939232,40078.40
2017-03-0739139239139228,70078.40
2017-03-0639239439039233,60078.40
2017-03-0339039539039356,60078.60
2017-03-0239139138839040,20078
2017-03-0138839038538927,80077.80
2017-02-2838738938638735,20077.40
2017-02-2738638738438669,20077.20
2017-02-2438638738438649,40077.20
2017-02-2339039038438796,10077.40
2017-02-2239739738839054,30078
2017-02-2139339439039466,00078.80
2017-02-20402402390391206,70078.20
2017-02-17394402391402121,00080.40
2017-02-16385398385394117,50078.80
2017-02-1537838637838582,80077
2017-02-1437938037637849,90075.60
2017-02-13375378371378120,30075.60
2017-02-10373377369376248,60075.20
2017-02-09383384374378522,40075.60
2017-02-0842342441542259,20084.40
2017-02-0742342341641869,80083.60
2017-02-06408428408423169,30084.60
2017-02-0340740940440649,70081.20
2017-02-0241441540440462,40080.80
2017-02-0140541340541262,30082.40
2017-01-3140641040540879,80081.60
2017-01-30422423404409171,60081.80
2017-01-27411424409419169,70083.80
2017-01-26393412393411111,80082.20
2017-01-25389394389392141,60078.40
2017-01-24392398392392113,70078.40
2017-01-2339740339739961,50079.80
2017-01-2040440740040196,50080.20
2017-01-1941141140640672,40081.20
2017-01-1840341040140897,10081.60
2017-01-17412413404406121,90081.20
2017-01-16407425405415174,40083
2017-01-1338840438740493,40080.80
2017-01-1239439438439273,40078.40
2017-01-1139839939539645,30079.20
2017-01-1039840239239995,60079.80
2017-01-06380400378399189,10079.80
2017-01-0537338037238074,80076
2017-01-0436737236637193,00074.20

分割・併合履歴 : [2023-11-29]1株→5株