7868 (株)広済堂ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	750	769	749	760	592,100	760
2023-12-28	750	758	740	753	389,200	753
2023-12-27	741	750	730	747	672,200	747
2023-12-26	755	763	738	741	1,051,000	741
2023-12-25	745	764	739	751	1,099,200	751
2023-12-22	747	758	738	739	517,800	739
2023-12-21	756	756	731	746	847,200	746
2023-12-20	743	773	735	767	974,400	767
2023-12-19	726	749	718	736	1,053,600	736
2023-12-18	719	730	708	724	657,500	724
2023-12-15	725	746	708	729	1,855,500	729
2023-12-14	754	763	725	730	1,350,900	730
2023-12-13	795	824	764	769	2,324,400	769
2023-12-12	758	799	758	788	1,758,400	788
2023-12-11	722	753	707	753	1,513,900	753
2023-12-08	717	719	700	716	1,006,700	716
2023-12-07	678	727	673	714	1,456,600	714
2023-12-06	670	692	668	678	500,600	678
2023-12-05	695	707	676	679	895,300	679
2023-12-04	671	712	665	695	1,748,900	695
2023-12-01	637	677	635	674	1,056,900	674
2023-11-30	637	644	622	635	756,600	635
2023-11-29	648	651	620	635	1,066,700	635
2023-11-28	3,345	3,515	3,255	3,260	363,700	652
2023-11-27	3,390	3,390	3,325	3,370	113,400	674
2023-11-24	3,360	3,395	3,330	3,380	126,700	676
2023-11-22	3,210	3,360	3,175	3,360	230,200	672
2023-11-21	3,330	3,355	3,180	3,200	154,600	640
2023-11-20	3,225	3,300	3,140	3,290	173,500	658
2023-11-17	2,995	3,230	2,981	3,210	282,500	642
2023-11-16	3,040	3,080	2,975	2,980	146,600	596
2023-11-15	3,140	3,200	3,050	3,055	176,000	611
2023-11-14	3,220	3,255	3,110	3,145	238,600	629
2023-11-13	3,185	3,380	3,035	3,245	601,100	649
2023-11-10	3,060	3,135	3,015	3,115	264,500	623
2023-11-09	2,998	3,110	2,903	3,110	249,600	622
2023-11-08	2,999	3,000	2,953	2,953	132,300	590.60
2023-11-07	3,010	3,010	2,966	2,979	90,900	595.80
2023-11-06	3,000	3,035	2,977	3,000	141,400	600
2023-11-02	2,926	2,971	2,897	2,965	121,200	593
2023-11-01	2,973	2,975	2,846	2,883	180,100	576.60
2023-10-31	2,883	2,944	2,845	2,938	105,200	587.60
2023-10-30	2,844	2,927	2,838	2,852	129,800	570.40
2023-10-27	2,818	2,909	2,803	2,894	123,800	578.80
2023-10-26	2,780	2,825	2,766	2,800	113,800	560
2023-10-25	2,843	2,869	2,801	2,841	103,800	568.20
2023-10-24	2,752	2,841	2,641	2,835	200,000	567
2023-10-23	2,737	2,796	2,708	2,752	133,500	550.40
2023-10-20	2,758	2,758	2,666	2,743	290,700	548.60
2023-10-19	2,799	2,851	2,760	2,829	188,600	565.80
2023-10-18	2,855	2,901	2,838	2,870	120,200	574
2023-10-17	2,950	2,980	2,828	2,862	203,400	572.40
2023-10-16	2,945	2,991	2,910	2,928	175,900	585.60
2023-10-13	3,030	3,035	2,950	2,966	138,200	593.20
2023-10-12	3,025	3,045	2,940	3,035	206,200	607
2023-10-11	3,110	3,115	3,005	3,070	167,000	614
2023-10-10	3,100	3,160	3,035	3,075	215,300	615
2023-10-06	3,015	3,085	3,005	3,055	130,300	611
2023-10-05	2,963	3,035	2,944	3,025	226,700	605
2023-10-04	2,980	3,035	2,890	2,923	366,600	584.60
2023-10-03	2,989	3,080	2,951	3,030	249,300	606
2023-10-02	2,952	3,030	2,924	2,939	221,300	587.80
2023-09-29	3,120	3,125	2,936	2,966	368,000	593.20
2023-09-28	3,025	3,115	3,025	3,100	315,400	620
2023-09-27	2,969	3,075	2,943	3,070	289,000	614
2023-09-26	3,000	3,025	2,953	2,971	253,500	594.20
2023-09-25	2,945	3,050	2,930	2,980	283,500	596
2023-09-22	2,837	2,997	2,805	2,951	468,300	590.20
2023-09-21	2,844	2,909	2,744	2,858	460,100	571.60
2023-09-20	2,855	2,867	2,783	2,833	230,900	566.60
2023-09-19	2,813	2,888	2,765	2,859	307,200	571.80
2023-09-15	2,732	2,795	2,720	2,765	289,000	553
2023-09-14	2,769	2,830	2,718	2,731	255,100	546.20
2023-09-13	2,736	2,770	2,673	2,769	187,700	553.80
2023-09-12	2,643	2,709	2,622	2,709	174,200	541.80
2023-09-11	2,637	2,680	2,574	2,608	213,400	521.60
2023-09-08	2,716	2,785	2,651	2,675	198,600	535
2023-09-07	2,706	2,785	2,706	2,741	261,900	548.20
2023-09-06	2,623	2,723	2,591	2,701	308,800	540.20
2023-09-05	2,579	2,648	2,544	2,603	430,200	520.60
2023-09-04	2,700	2,710	2,570	2,591	367,300	518.20
2023-09-01	2,808	2,808	2,683	2,700	262,200	540
2023-08-31	2,790	2,845	2,763	2,808	297,400	561.60
2023-08-30	2,888	2,908	2,813	2,835	178,000	567
2023-08-29	2,807	2,876	2,740	2,871	252,400	574.20
2023-08-28	2,884	2,890	2,793	2,849	193,700	569.80
2023-08-25	2,857	2,910	2,821	2,850	192,400	570
2023-08-24	2,893	2,899	2,801	2,860	241,400	572
2023-08-23	2,798	2,910	2,757	2,884	552,500	576.80
2023-08-22	2,700	2,802	2,678	2,755	442,700	551
2023-08-21	2,671	2,725	2,640	2,703	370,200	540.60
2023-08-18	2,603	2,649	2,581	2,619	115,200	523.80
2023-08-17	2,613	2,642	2,523	2,630	297,500	526
2023-08-16	2,595	2,700	2,551	2,663	373,100	532.60
2023-08-15	2,449	2,641	2,449	2,615	597,000	523
2023-08-14	2,524	2,599	2,381	2,402	429,600	480.40
2023-08-10	2,416	2,528	2,333	2,492	1,285,400	498.40
2023-08-09	2,170	2,180	2,135	2,166	241,600	433.20
2023-08-08	2,201	2,244	2,148	2,161	224,400	432.20
2023-08-07	2,140	2,188	2,125	2,167	133,900	433.40
2023-08-04	2,119	2,139	2,094	2,131	112,600	426.20
2023-08-03	2,145	2,179	2,134	2,140	100,400	428
2023-08-02	2,180	2,184	2,149	2,159	106,900	431.80
2023-08-01	2,200	2,223	2,182	2,202	103,100	440.40
2023-07-31	2,194	2,241	2,179	2,214	129,600	442.80
2023-07-28	2,200	2,203	2,126	2,169	317,500	433.80
2023-07-27	2,191	2,251	2,175	2,239	114,700	447.80
2023-07-26	2,268	2,268	2,191	2,207	158,400	441.40
2023-07-25	2,241	2,334	2,210	2,290	231,500	458
2023-07-24	2,145	2,278	2,145	2,272	294,300	454.40
2023-07-21	2,165	2,165	2,092	2,110	195,500	422
2023-07-20	2,271	2,297	2,170	2,170	224,500	434
2023-07-19	2,262	2,286	2,235	2,281	129,300	456.20
2023-07-18	2,276	2,355	2,208	2,262	269,300	452.40
2023-07-14	2,267	2,315	2,182	2,253	248,200	450.60
2023-07-13	2,287	2,311	2,164	2,251	330,100	450.20
2023-07-12	2,299	2,353	2,261	2,311	240,900	462.20
2023-07-11	2,263	2,336	2,257	2,315	236,200	463
2023-07-10	2,413	2,413	2,244	2,252	477,300	450.40
2023-07-07	2,310	2,438	2,302	2,399	626,200	479.80
2023-07-06	2,222	2,317	2,212	2,311	405,200	462.20
2023-07-05	2,153	2,210	2,153	2,209	149,000	441.80
2023-07-04	2,109	2,165	2,091	2,159	173,300	431.80
2023-07-03	2,115	2,169	2,111	2,121	152,200	424.20
2023-06-30	2,095	2,103	2,058	2,100	106,000	420
2023-06-29	2,103	2,126	2,075	2,093	180,500	418.60
2023-06-28	2,129	2,129	2,060	2,103	152,500	420.60
2023-06-27	2,107	2,129	2,047	2,094	242,400	418.80
2023-06-26	2,180	2,180	2,080	2,136	301,000	427.20
2023-06-23	2,239	2,274	2,119	2,176	581,500	435.20
2023-06-22	2,186	2,213	2,154	2,161	160,700	432.20
2023-06-21	2,133	2,220	2,122	2,186	292,800	437.20
2023-06-20	2,142	2,150	2,080	2,135	192,900	427
2023-06-19	2,139	2,155	2,128	2,150	156,600	430
2023-06-16	2,119	2,151	2,111	2,113	192,100	422.60
2023-06-15	2,149	2,190	2,124	2,126	164,000	425.20
2023-06-14	2,210	2,210	2,131	2,151	201,100	430.20
2023-06-13	2,272	2,307	2,195	2,203	169,600	440.60
2023-06-12	2,262	2,296	2,248	2,271	130,100	454.20
2023-06-09	2,244	2,256	2,200	2,239	124,000	447.80
2023-06-08	2,294	2,342	2,206	2,231	276,400	446.20
2023-06-07	2,329	2,395	2,295	2,302	220,500	460.40
2023-06-06	2,399	2,399	2,295	2,312	188,000	462.40
2023-06-05	2,376	2,431	2,372	2,392	125,800	478.40
2023-06-02	2,383	2,440	2,364	2,366	141,700	473.20
2023-06-01	2,522	2,596	2,376	2,390	362,400	478
2023-05-31	2,422	2,563	2,422	2,498	891,700	499.60
2023-05-30	2,406	2,457	2,373	2,448	248,300	489.60
2023-05-29	2,310	2,395	2,304	2,372	149,900	474.40
2023-05-26	2,319	2,349	2,247	2,281	257,700	456.20
2023-05-25	2,380	2,403	2,308	2,323	162,700	464.60
2023-05-24	2,401	2,427	2,363	2,375	153,200	475
2023-05-23	2,453	2,478	2,393	2,416	217,900	483.20
2023-05-22	2,443	2,476	2,431	2,453	112,100	490.60
2023-05-19	2,485	2,500	2,434	2,483	164,600	496.60
2023-05-18	2,490	2,525	2,472	2,499	134,200	499.80
2023-05-17	2,525	2,532	2,481	2,485	114,500	497
2023-05-16	2,580	2,588	2,419	2,510	299,900	502
2023-05-15	2,588	2,720	2,451	2,551	507,300	510.20
2023-05-12	2,626	2,629	2,555	2,600	208,900	520
2023-05-11	2,649	2,677	2,602	2,616	148,500	523.20
2023-05-10	2,699	2,705	2,639	2,649	208,600	529.80
2023-05-09	2,664	2,689	2,614	2,649	224,200	529.80
2023-05-08	2,651	2,707	2,646	2,683	237,900	536.60
2023-05-02	2,607	2,620	2,562	2,612	139,200	522.40
2023-05-01	2,700	2,705	2,594	2,636	263,900	527.20
2023-04-28	2,688	2,720	2,610	2,698	283,600	539.60
2023-04-27	2,582	2,678	2,571	2,660	344,400	532
2023-04-26	2,625	2,634	2,577	2,599	287,600	519.80
2023-04-25	2,681	2,695	2,631	2,657	259,600	531.40
2023-04-24	2,592	2,676	2,582	2,631	377,600	526.20
2023-04-21	2,609	2,617	2,566	2,576	379,600	515.20
2023-04-20	2,684	2,700	2,602	2,609	392,700	521.80
2023-04-19	2,870	2,888	2,684	2,707	732,800	541.40
2023-04-18	2,806	2,919	2,788	2,888	337,100	577.60
2023-04-17	3,000	3,000	2,758	2,786	637,000	557.20
2023-04-14	2,926	3,025	2,884	3,020	701,700	604
2023-04-13	2,951	2,956	2,907	2,956	899,200	591.20
2023-04-12	2,514	2,537	2,440	2,456	212,000	491.20
2023-04-11	2,476	2,491	2,452	2,475	109,900	495
2023-04-10	2,443	2,505	2,443	2,475	132,600	495
2023-04-07	2,430	2,487	2,408	2,443	167,400	488.60
2023-04-06	2,370	2,470	2,370	2,456	274,800	491.20
2023-04-05	2,345	2,393	2,335	2,359	132,500	471.80
2023-04-04	2,394	2,418	2,352	2,377	176,500	475.40
2023-04-03	2,377	2,405	2,359	2,394	148,500	478.80
2023-03-31	2,288	2,361	2,277	2,352	146,400	470.40
2023-03-30	2,247	2,288	2,219	2,277	135,600	455.40
2023-03-29	2,172	2,224	2,153	2,221	129,000	444.20
2023-03-28	2,234	2,239	2,139	2,159	153,700	431.80
2023-03-27	2,243	2,293	2,238	2,242	150,300	448.40
2023-03-24	2,175	2,251	2,162	2,242	215,100	448.40
2023-03-23	2,105	2,155	2,082	2,155	154,700	431
2023-03-22	2,095	2,161	2,093	2,147	195,600	429.40
2023-03-20	2,079	2,097	2,028	2,059	278,800	411.80
2023-03-17	2,140	2,172	2,042	2,045	726,200	409
2023-03-16	2,163	2,163	2,101	2,141	177,900	428.20
2023-03-15	2,300	2,324	2,203	2,217	126,500	443.40
2023-03-14	2,231	2,287	2,206	2,251	185,800	450.20
2023-03-13	2,294	2,304	2,240	2,281	243,200	456.20
2023-03-10	2,330	2,397	2,306	2,342	239,500	468.40
2023-03-09	2,528	2,532	2,345	2,351	369,300	470.20
2023-03-08	2,395	2,538	2,395	2,501	427,000	500.20
2023-03-07	2,402	2,425	2,373	2,394	173,400	478.80
2023-03-06	2,476	2,491	2,391	2,405	336,600	481
2023-03-03	2,456	2,495	2,423	2,468	177,900	493.60
2023-03-02	2,435	2,454	2,378	2,439	177,100	487.80
2023-03-01	2,436	2,493	2,411	2,426	221,200	485.20
2023-02-28	2,431	2,494	2,428	2,449	381,400	489.80
2023-02-27	2,318	2,392	2,318	2,392	229,400	478.40
2023-02-24	2,346	2,347	2,302	2,331	141,500	466.20
2023-02-22	2,320	2,395	2,301	2,327	251,700	465.40
2023-02-21	2,367	2,403	2,331	2,348	279,100	469.60
2023-02-20	2,332	2,365	2,331	2,362	196,000	472.40
2023-02-17	2,320	2,364	2,306	2,335	266,100	467
2023-02-16	2,282	2,322	2,239	2,321	286,300	464.20
2023-02-15	2,210	2,296	2,203	2,263	470,600	452.60
2023-02-14	2,029	2,246	2,024	2,246	779,000	449.20
2023-02-13	2,181	2,265	1,913	1,999	1,004,600	399.80
2023-02-10	2,078	2,145	2,060	2,078	365,400	415.60
2023-02-09	2,012	2,105	2,012	2,082	241,800	416.40
2023-02-08	2,060	2,073	2,000	2,018	198,700	403.60
2023-02-07	2,057	2,092	2,036	2,064	136,800	412.80
2023-02-06	2,100	2,106	2,053	2,075	174,300	415
2023-02-03	2,079	2,139	2,075	2,095	267,100	419
2023-02-02	2,038	2,083	2,014	2,071	249,600	414.20
2023-02-01	1,946	2,004	1,929	2,001	223,200	400.20
2023-01-31	1,914	1,931	1,893	1,918	126,200	383.60
2023-01-30	1,864	1,906	1,854	1,895	245,800	379
2023-01-27	1,884	1,891	1,841	1,874	177,700	374.80
2023-01-26	1,881	1,920	1,857	1,917	151,900	383.40
2023-01-25	1,842	1,917	1,824	1,908	175,200	381.60
2023-01-24	1,867	1,898	1,849	1,858	203,100	371.60
2023-01-23	1,809	1,857	1,803	1,851	177,200	370.20
2023-01-20	1,771	1,837	1,764	1,802	181,400	360.40
2023-01-19	1,739	1,777	1,727	1,760	129,600	352
2023-01-18	1,709	1,793	1,690	1,761	190,400	352.20
2023-01-17	1,716	1,782	1,715	1,737	169,600	347.40
2023-01-16	1,726	1,759	1,710	1,716	181,400	343.20
2023-01-13	1,756	1,765	1,718	1,741	364,500	348.20
2023-01-12	1,940	1,943	1,779	1,785	375,600	357
2023-01-11	1,910	1,965	1,901	1,956	283,700	391.20
2023-01-10	1,790	1,893	1,790	1,875	247,600	375
2023-01-06	1,849	1,851	1,769	1,786	491,300	357.20
2023-01-05	1,980	1,980	1,847	1,873	454,200	374.60
2023-01-04	2,101	2,101	1,970	1,973	342,800	394.60

分割・併合履歴： [2023-11-29]1株→5株

7868 (株)広済堂ホールディングス の時系列データ [2023年度]

7868 (株)広済堂ホールディングスの時系列データ [2023年度]