8105 堀田丸正(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 42 | 43 | 41 | 42 | 454,000 | 42 |
| 2025-04-02 | 44 | 44 | 43 | 43 | 78,600 | 43 |
| 2025-04-01 | 45 | 45 | 43 | 44 | 135,700 | 44 |
| 2025-03-31 | 43 | 50 | 43 | 45 | 1,439,100 | 45 |
| 2025-03-28 | 44 | 45 | 43 | 43 | 246,300 | 43 |
| 2025-03-27 | 47 | 47 | 45 | 45 | 370,900 | 45 |
| 2025-03-26 | 45 | 49 | 44 | 46 | 701,700 | 46 |
| 2025-03-25 | 44 | 52 | 44 | 45 | 4,960,000 | 45 |
| 2025-03-24 | 44 | 45 | 43 | 43 | 149,400 | 43 |
| 2025-03-21 | 44 | 45 | 43 | 43 | 89,400 | 43 |
| 2025-03-19 | 44 | 45 | 43 | 44 | 142,900 | 44 |
| 2025-03-18 | 43 | 45 | 43 | 44 | 141,200 | 44 |
| 2025-03-17 | 43 | 43 | 43 | 43 | 144,200 | 43 |
| 2025-03-14 | 43 | 44 | 42 | 43 | 181,600 | 43 |
| 2025-03-13 | 42 | 43 | 41 | 43 | 104,200 | 43 |
| 2025-03-12 | 43 | 43 | 41 | 42 | 110,000 | 42 |
| 2025-03-11 | 42 | 44 | 41 | 42 | 343,100 | 42 |
| 2025-03-10 | 42 | 44 | 42 | 43 | 158,100 | 43 |
| 2025-03-07 | 43 | 43 | 42 | 42 | 103,800 | 42 |
| 2025-03-06 | 41 | 43 | 41 | 43 | 152,500 | 43 |
| 2025-03-05 | 40 | 42 | 40 | 42 | 65,200 | 42 |
| 2025-03-04 | 41 | 42 | 40 | 41 | 68,200 | 41 |
| 2025-03-03 | 41 | 42 | 41 | 42 | 171,300 | 42 |
| 2025-02-28 | 43 | 43 | 40 | 41 | 303,900 | 41 |
| 2025-02-27 | 42 | 43 | 41 | 43 | 43,600 | 43 |
| 2025-02-26 | 43 | 43 | 41 | 42 | 98,600 | 42 |
| 2025-02-25 | 42 | 43 | 41 | 43 | 107,900 | 43 |
| 2025-02-21 | 43 | 44 | 42 | 42 | 105,600 | 42 |
| 2025-02-20 | 42 | 44 | 42 | 43 | 73,100 | 43 |
| 2025-02-19 | 42 | 42 | 41 | 42 | 103,800 | 42 |
| 2025-02-18 | 40 | 42 | 40 | 41 | 202,400 | 41 |
| 2025-02-17 | 40 | 41 | 40 | 40 | 149,900 | 40 |
| 2025-02-14 | 43 | 43 | 40 | 42 | 255,400 | 42 |
| 2025-02-13 | 42 | 43 | 41 | 43 | 64,400 | 43 |
| 2025-02-12 | 41 | 43 | 40 | 43 | 268,300 | 43 |
| 2025-02-10 | 41 | 41 | 41 | 41 | 51,400 | 41 |
| 2025-02-07 | 40 | 41 | 40 | 41 | 18,000 | 41 |
| 2025-02-06 | 41 | 41 | 40 | 40 | 11,700 | 40 |
| 2025-02-05 | 41 | 41 | 40 | 40 | 8,300 | 40 |
| 2025-02-04 | 41 | 41 | 40 | 41 | 12,000 | 41 |
| 2025-02-03 | 40 | 41 | 40 | 40 | 123,900 | 40 |
| 2025-01-31 | 40 | 41 | 40 | 40 | 57,400 | 40 |
| 2025-01-30 | 40 | 41 | 40 | 40 | 9,900 | 40 |
| 2025-01-29 | 41 | 41 | 40 | 40 | 9,900 | 40 |
| 2025-01-28 | 41 | 42 | 40 | 40 | 229,000 | 40 |
| 2025-01-27 | 41 | 41 | 40 | 41 | 45,300 | 41 |
| 2025-01-24 | 40 | 41 | 40 | 41 | 37,900 | 41 |
| 2025-01-23 | 41 | 41 | 40 | 40 | 181,600 | 40 |
| 2025-01-22 | 41 | 41 | 40 | 40 | 6,100 | 40 |
| 2025-01-21 | 41 | 41 | 41 | 41 | 5,900 | 41 |
| 2025-01-20 | 41 | 41 | 40 | 40 | 14,500 | 40 |
| 2025-01-17 | 41 | 41 | 40 | 40 | 6,400 | 40 |
| 2025-01-16 | 41 | 42 | 40 | 41 | 148,800 | 41 |
| 2025-01-15 | 41 | 42 | 40 | 41 | 47,000 | 41 |
| 2025-01-14 | 42 | 42 | 40 | 42 | 155,200 | 42 |
| 2025-01-10 | 42 | 42 | 41 | 41 | 11,000 | 41 |
| 2025-01-09 | 42 | 42 | 41 | 41 | 41,500 | 41 |
| 2025-01-08 | 42 | 42 | 41 | 41 | 95,200 | 41 |
| 2025-01-07 | 41 | 42 | 40 | 42 | 62,900 | 42 |
| 2025-01-06 | 41 | 42 | 41 | 41 | 230,400 | 41 |
分割・併合履歴 ： [2016-09-28]1株→0.5株