7868 (株)広済堂ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30814823804816225,100163.20
2019-12-27820831813825167,700165
2019-12-26828834806820208,300164
2019-12-25850857823827264,000165.40
2019-12-24818844815842199,400168.40
2019-12-23822825803820220,700164
2019-12-2081382080281588,800163
2019-12-19810829805811156,300162.20
2019-12-18817817790809368,900161.80
2019-12-17821833812817226,500163.40
2019-12-16812830804826212,200165.20
2019-12-13836843820824283,100164.80
2019-12-12861861834842256,000168.40
2019-12-11851871830864353,100172.80
2019-12-10874878855859251,800171.80
2019-12-09896913870873173,000174.60
2019-12-06875903867896204,400179.20
2019-12-05895897867878251,300175.60
2019-12-04912914881890424,000178
2019-12-03900944887911970,700182.20
2019-12-029489618628801,110,400176
2019-11-299589948849421,293,500188.40
2019-11-289111,0069089671,381,300193.40
2019-11-27870925864906672,700181.20
2019-11-26832874820865564,400173
2019-11-25810832810831283,100166.20
2019-11-22780825775813448,800162.60
2019-11-21785790767784185,500156.80
2019-11-20769783749781302,700156.20
2019-11-19736774736769259,100153.80
2019-11-18722746722743153,000148.60
2019-11-1574074273273288,400146.40
2019-11-1474074673673976,400147.80
2019-11-13734745729740195,100148
2019-11-12729739726733151,800146.60
2019-11-11713737713729218,900145.80
2019-11-08721749705705330,500141
2019-11-0772272371672042,100144
2019-11-0672672971772080,300144
2019-11-05729737725729204,000145.80
2019-11-0172272771972792,300145.40
2019-10-31723734719725164,300145
2019-10-30715725712723351,000144.60
2019-10-29706720706716195,000143.20
2019-10-2870170670070578,800141
2019-10-25706706696702135,600140.40
2019-10-24713713706707115,300141.40
2019-10-2371071470571167,300142.20
2019-10-2171171770870860,800141.60
2019-10-18712717706712138,200142.40
2019-10-17715716706712142,800142.40
2019-10-16720728714717123,700143.40
2019-10-1571972071571971,400143.80
2019-10-11717721710717107,400143.40
2019-10-1071671771171454,700142.80
2019-10-0971371771171744,200143.40
2019-10-0871271671171368,400142.60
2019-10-0771771971271344,900142.60
2019-10-0471472170772062,700144
2019-10-03711716702715171,400143
2019-10-0272172171571631,600143.20
2019-10-0172072571772152,600144.20
2019-09-3071672171171598,700143
2019-09-2771672071271688,200143.20
2019-09-26721728714719106,300143.80
2019-09-25715724715719106,900143.80
2019-09-24719734717722120,200144.40
2019-09-2071772571372375,700144.60
2019-09-19712724711717104,400143.40
2019-09-1871271370771332,900142.60
2019-09-1771471670871158,500142.20
2019-09-13707729702714358,400142.80
2019-09-12700703694700115,800140
2019-09-1169970869570397,100140.60
2019-09-1069870469669953,500139.80
2019-09-0969670269369865,900139.60
2019-09-06698703696698119,000139.60
2019-09-0569370469369687,100139.20
2019-09-0470070169469699,500139.20
2019-09-03691705690704175,000140.80
2019-09-0269669668869388,000138.60
2019-08-30689699688693119,900138.60
2019-08-2969269268668978,900137.80
2019-08-2869369369069138,400138.20
2019-08-2769869869169273,600138.40
2019-08-26692694687691126,600138.20
2019-08-2369669769269687,500139.20
2019-08-2270470469569681,900139.20
2019-08-21695706694705117,600141
2019-08-2069870069369970,600139.80
2019-08-1969870269669872,900139.60
2019-08-1669970269369599,000139
2019-08-1569370168969979,200139.80
2019-08-1470770769770243,500140.40
2019-08-13691709688704106,500140.80
2019-08-09710710693696159,900139.20
2019-08-08704715701710271,700142
2019-08-0768469668168797,900137.40
2019-08-06673693670684140,600136.80
2019-08-05694698670686278,200137.20
2019-08-02708709691697255,700139.40
2019-08-01703718700713216,700142.60
2019-07-31713724713718143,200143.60
2019-07-30716720712714127,100142.80
2019-07-29718722711717219,800143.40
2019-07-26703714700710146,200142
2019-07-2570971870770769,900141.40
2019-07-2470671170371150,800142.20
2019-07-2369670769570667,000141.20
2019-07-2270270369569689,200139.20
2019-07-1969170369170369,000140.60
2019-07-18694695689690151,400138
2019-07-1769869869469562,400139
2019-07-1669969969269582,000139
2019-07-1270870869669898,800139.60
2019-07-1170170770070460,700140.80
2019-07-1069770269769975,800139.80
2019-07-0970070369169783,900139.40
2019-07-0869670469669885,100139.60
2019-07-05700700689697100,800139.40
2019-07-04707707698699113,700139.80
2019-07-03705711697705305,400141
2019-07-02684712680695535,600139
2019-07-0164065364064897,800129.60
2019-06-2864864963964079,000128
2019-06-27664671639650214,100130
2019-06-2666366665666495,200132.80
2019-06-2566267065766970,400133.80
2019-06-2465866665666276,700132.40
2019-06-2167167365866538,600133
2019-06-20667674661670143,500134
2019-06-1965967365766692,200133.20
2019-06-18660660646652122,900130.40
2019-06-17655675655664157,400132.80
2019-06-14641655636654167,300130.80
2019-06-1364765463663897,600127.60
2019-06-12645670645655226,400131
2019-06-1164164863564763,400129.40
2019-06-10632645632642126,800128.40
2019-06-07638639629630126,400126
2019-06-0664364363563662,600127.20
2019-06-05638648635641115,100128.20
2019-06-0463063562863266,500126.40
2019-06-03625637622630131,800126
2019-05-31627634622631212,100126.20
2019-05-30636644623636348,600127.20
2019-05-29659661627636829,600127.20
2019-05-28694705661662752,500132.40
2019-05-27718725707708294,200141.60
2019-05-24721726715717232,600143.40
2019-05-23722734716728209,300145.60
2019-05-22720731719728187,000145.60
2019-05-21731732710721603,900144.20
2019-05-20753755732737332,300147.40
2019-05-1775775875375451,500150.80
2019-05-16758758751757119,100151.40
2019-05-1575476175275975,100151.80
2019-05-14754760752753105,700150.60
2019-05-1375876175375682,800151.20
2019-05-10761764757759117,200151.80
2019-05-0976076575876183,900152.20
2019-05-0876176575875976,000151.80
2019-05-07768772757767141,100153.40
2019-04-26769771763763105,000152.60
2019-04-2577477776877150,100154.20
2019-04-2477177776876953,300153.80
2019-04-2377477676876947,700153.80
2019-04-22780797771771214,300154.20
2019-04-1977377977077552,400155
2019-04-18782786768770187,100154
2019-04-17778794776787135,700157.40
2019-04-16777782777779106,300155.80
2019-04-1578078977777883,400155.60
2019-04-1277578177077275,500154.40
2019-04-11766775765768215,000153.60
2019-04-10765777763775229,600155
2019-04-09797807765772669,300154.40
2019-04-08815824800803431,200160.60
2019-04-05823834818821158,200164.20
2019-04-0482583082082889,500165.60
2019-04-03818837814829276,500165.80
2019-04-0281182081181983,700163.80
2019-04-0180781180380780,000161.40
2019-03-29801808797802105,300160.40
2019-03-28800805797798154,200159.60
2019-03-27818835798802413,900160.40
2019-03-26821831807818332,400163.60
2019-03-25816837774821758,300164.20
2019-03-22791860785859922,300171.80
2019-03-20744748735737114,700147.40
2019-03-19769774748748373,500149.60
2019-03-18722747717747269,400149.40
2019-03-15715727715722134,800144.40
2019-03-14710720708716235,300143.20
2019-03-13713715708708146,300141.60
2019-03-12712723705713348,100142.60
2019-03-11712730711714792,700142.80
2019-03-08706723706717176,700143.40
2019-03-07712717706711145,800142.20
2019-03-06711719710715181,100143
2019-03-0572372672072095,700144
2019-03-04733733724728129,100145.60
2019-03-01733740731734130,900146.80
2019-02-28733737726733318,800146.60
2019-02-27734735723729209,800145.80
2019-02-26731750714738275,300147.60
2019-02-25712737712727482,100145.40
2019-02-22708714707711122,000142.20
2019-02-21710715704707176,100141.40
2019-02-20709717703707331,500141.40
2019-02-19706727700703447,300140.60
2019-02-18715755708709250,600141.80
2019-02-1570871570371280,300142.40
2019-02-14702725702709148,400141.80
2019-02-13709711695702164,700140.40
2019-02-12728741704711403,500142.20
2019-02-08760760713720369,100144
2019-02-07785788762775389,600155
2019-02-06734848734792770,700158.40
2019-02-05722740709731453,900146.20
2019-02-04685713671707658,500141.40
2019-02-01653688650688366,800137.60
2019-01-31626660626660579,800132
2019-01-30621635616630407,500126
2019-01-296096606096351,742,700127
2019-01-28609610609609546,500121.80
2019-01-25609610608608738,800121.60
2019-01-24609610609609306,400121.80
2019-01-23609610609609348,300121.80
2019-01-226096106086092,438,200121.80
2019-01-2157957957957936,600115.80
2019-01-1849949949949923,10099.80
2019-01-1742242441341947,70083.80
2019-01-1641243041042474,40084.80
2019-01-1539841839741633,00083.20
2019-01-1141241640440660,90081.20
2019-01-1040641840141359,90082.60
2019-01-0940541340241226,40082.40
2019-01-0840041639340551,00081
2019-01-0739140538840359,60080.60
2019-01-0437538637537937,30075.80

分割・併合履歴 : [2023-11-29]1株→5株