8105 堀田丸正(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 42 | 43 | 42 | 42 | 38,600 | 42 |
| 2024-12-02 | 42 | 43 | 42 | 42 | 29,400 | 42 |
| 2024-11-29 | 43 | 43 | 42 | 43 | 11,100 | 43 |
| 2024-11-28 | 43 | 43 | 41 | 43 | 379,800 | 43 |
| 2024-11-27 | 43 | 44 | 43 | 43 | 16,500 | 43 |
| 2024-11-26 | 44 | 45 | 44 | 44 | 37,100 | 44 |
| 2024-11-25 | 45 | 45 | 43 | 44 | 44,600 | 44 |
| 2024-11-22 | 44 | 44 | 43 | 44 | 133,200 | 44 |
| 2024-11-21 | 42 | 45 | 42 | 45 | 147,900 | 45 |
| 2024-11-20 | 43 | 43 | 42 | 42 | 12,900 | 42 |
| 2024-11-19 | 43 | 43 | 42 | 42 | 68,500 | 42 |
| 2024-11-18 | 43 | 43 | 42 | 43 | 65,100 | 43 |
| 2024-11-15 | 43 | 44 | 42 | 43 | 314,800 | 43 |
| 2024-11-14 | 45 | 45 | 44 | 45 | 282,800 | 45 |
| 2024-11-13 | 46 | 61 | 44 | 45 | 7,935,800 | 45 |
| 2024-11-12 | 44 | 47 | 43 | 46 | 363,200 | 46 |
| 2024-11-11 | 44 | 44 | 43 | 44 | 33,800 | 44 |
| 2024-11-08 | 45 | 45 | 43 | 45 | 100,600 | 45 |
| 2024-11-07 | 44 | 45 | 43 | 44 | 50,700 | 44 |
| 2024-11-06 | 43 | 45 | 43 | 44 | 88,600 | 44 |
| 2024-11-05 | 44 | 44 | 43 | 43 | 89,800 | 43 |
| 2024-11-01 | 44 | 44 | 43 | 43 | 10,200 | 43 |
| 2024-10-31 | 43 | 44 | 43 | 44 | 19,200 | 44 |
| 2024-10-30 | 44 | 44 | 43 | 44 | 13,300 | 44 |
| 2024-10-29 | 43 | 44 | 42 | 44 | 64,600 | 44 |
| 2024-10-28 | 42 | 43 | 42 | 42 | 41,300 | 42 |
| 2024-10-25 | 43 | 43 | 42 | 42 | 7,400 | 42 |
| 2024-10-24 | 43 | 43 | 42 | 42 | 19,900 | 42 |
| 2024-10-23 | 42 | 43 | 42 | 43 | 7,200 | 43 |
| 2024-10-22 | 43 | 43 | 42 | 42 | 27,300 | 42 |
| 2024-10-21 | 43 | 43 | 42 | 42 | 12,300 | 42 |
| 2024-10-18 | 43 | 44 | 42 | 43 | 35,800 | 43 |
| 2024-10-17 | 43 | 44 | 43 | 44 | 24,700 | 44 |
| 2024-10-16 | 43 | 44 | 43 | 43 | 20,600 | 43 |
| 2024-10-15 | 43 | 43 | 42 | 43 | 76,200 | 43 |
| 2024-10-11 | 44 | 44 | 43 | 43 | 4,600 | 43 |
| 2024-10-10 | 44 | 44 | 43 | 43 | 10,500 | 43 |
| 2024-10-09 | 43 | 44 | 43 | 43 | 4,400 | 43 |
| 2024-10-08 | 43 | 44 | 43 | 43 | 16,500 | 43 |
| 2024-10-07 | 44 | 44 | 44 | 44 | 30,700 | 44 |
| 2024-10-04 | 44 | 44 | 43 | 44 | 33,200 | 44 |
| 2024-10-03 | 44 | 44 | 43 | 43 | 5,800 | 43 |
| 2024-10-02 | 43 | 44 | 43 | 44 | 23,200 | 44 |
| 2024-10-01 | 44 | 44 | 43 | 43 | 11,900 | 43 |
| 2024-09-30 | 44 | 44 | 42 | 44 | 152,000 | 44 |
| 2024-09-27 | 44 | 44 | 44 | 44 | 20,400 | 44 |
| 2024-09-26 | 44 | 45 | 43 | 43 | 42,800 | 43 |
| 2024-09-25 | 44 | 45 | 43 | 44 | 72,700 | 44 |
| 2024-09-24 | 44 | 45 | 44 | 44 | 46,300 | 44 |
| 2024-09-20 | 45 | 45 | 44 | 44 | 18,400 | 44 |
| 2024-09-19 | 44 | 45 | 44 | 44 | 7,000 | 44 |
| 2024-09-18 | 44 | 45 | 44 | 44 | 32,300 | 44 |
| 2024-09-17 | 44 | 44 | 43 | 44 | 29,800 | 44 |
| 2024-09-13 | 44 | 44 | 43 | 44 | 5,600 | 44 |
| 2024-09-12 | 43 | 44 | 43 | 44 | 136,700 | 44 |
| 2024-09-11 | 43 | 44 | 42 | 43 | 173,500 | 43 |
| 2024-09-10 | 43 | 44 | 43 | 43 | 13,200 | 43 |
| 2024-09-09 | 43 | 44 | 43 | 43 | 56,100 | 43 |
| 2024-09-06 | 43 | 44 | 43 | 43 | 18,100 | 43 |
| 2024-09-05 | 44 | 44 | 43 | 43 | 34,300 | 43 |
| 2024-09-04 | 44 | 44 | 43 | 44 | 90,700 | 44 |
| 2024-09-03 | 45 | 45 | 44 | 44 | 14,300 | 44 |
| 2024-09-02 | 44 | 45 | 44 | 44 | 42,100 | 44 |
| 2024-08-30 | 44 | 45 | 44 | 44 | 61,000 | 44 |
| 2024-08-29 | 44 | 45 | 43 | 44 | 104,000 | 44 |
| 2024-08-28 | 45 | 45 | 43 | 43 | 84,300 | 43 |
| 2024-08-27 | 44 | 45 | 43 | 44 | 99,100 | 44 |
| 2024-08-26 | 44 | 44 | 43 | 44 | 89,900 | 44 |
| 2024-08-23 | 44 | 48 | 43 | 43 | 690,300 | 43 |
| 2024-08-22 | 43 | 44 | 43 | 44 | 76,400 | 44 |
| 2024-08-21 | 42 | 45 | 42 | 44 | 249,500 | 44 |
| 2024-08-20 | 41 | 43 | 41 | 42 | 99,000 | 42 |
| 2024-08-19 | 42 | 42 | 41 | 41 | 206,500 | 41 |
| 2024-08-16 | 43 | 43 | 42 | 42 | 52,700 | 42 |
| 2024-08-15 | 43 | 44 | 42 | 43 | 157,500 | 43 |
| 2024-08-14 | 41 | 42 | 40 | 42 | 153,400 | 42 |
| 2024-08-13 | 41 | 42 | 40 | 42 | 174,900 | 42 |
| 2024-08-09 | 44 | 44 | 40 | 41 | 427,200 | 41 |
| 2024-08-08 | 38 | 46 | 38 | 42 | 1,954,700 | 42 |
| 2024-08-07 | 39 | 41 | 35 | 35 | 480,300 | 35 |
| 2024-08-06 | 42 | 44 | 30 | 38 | 1,285,000 | 38 |
| 2024-08-05 | 48 | 48 | 39 | 41 | 637,100 | 41 |
| 2024-08-02 | 49 | 49 | 48 | 48 | 124,000 | 48 |
| 2024-08-01 | 50 | 50 | 49 | 49 | 14,300 | 49 |
| 2024-07-31 | 49 | 50 | 49 | 50 | 70,800 | 50 |
| 2024-07-30 | 49 | 50 | 49 | 49 | 21,300 | 49 |
| 2024-07-29 | 49 | 50 | 49 | 49 | 107,400 | 49 |
| 2024-07-26 | 49 | 50 | 49 | 49 | 20,500 | 49 |
| 2024-07-25 | 49 | 50 | 49 | 49 | 54,400 | 49 |
| 2024-07-24 | 51 | 51 | 49 | 50 | 33,400 | 50 |
| 2024-07-23 | 50 | 51 | 50 | 50 | 46,300 | 50 |
| 2024-07-22 | 49 | 50 | 49 | 50 | 40,200 | 50 |
| 2024-07-19 | 50 | 51 | 50 | 50 | 39,800 | 50 |
| 2024-07-18 | 51 | 51 | 49 | 50 | 104,100 | 50 |
| 2024-07-17 | 50 | 51 | 50 | 51 | 68,500 | 51 |
| 2024-07-16 | 51 | 51 | 50 | 50 | 53,800 | 50 |
| 2024-07-12 | 50 | 51 | 50 | 50 | 15,600 | 50 |
| 2024-07-11 | 50 | 51 | 50 | 50 | 15,800 | 50 |
| 2024-07-10 | 51 | 51 | 50 | 50 | 14,800 | 50 |
| 2024-07-09 | 50 | 51 | 50 | 50 | 25,000 | 50 |
| 2024-07-08 | 51 | 51 | 50 | 51 | 19,400 | 51 |
| 2024-07-05 | 51 | 51 | 50 | 51 | 45,900 | 51 |
| 2024-07-04 | 51 | 51 | 49 | 51 | 54,300 | 51 |
| 2024-07-03 | 51 | 51 | 50 | 51 | 162,100 | 51 |
| 2024-07-02 | 51 | 52 | 50 | 51 | 196,000 | 51 |
| 2024-07-01 | 51 | 52 | 51 | 52 | 46,800 | 52 |
| 2024-06-28 | 51 | 52 | 50 | 51 | 57,900 | 51 |
| 2024-06-27 | 49 | 51 | 49 | 51 | 113,000 | 51 |
| 2024-06-26 | 49 | 50 | 49 | 50 | 145,200 | 50 |
| 2024-06-25 | 49 | 50 | 49 | 50 | 54,700 | 50 |
| 2024-06-24 | 49 | 50 | 48 | 49 | 20,500 | 49 |
| 2024-06-21 | 49 | 50 | 48 | 49 | 85,800 | 49 |
| 2024-06-20 | 50 | 50 | 49 | 49 | 63,900 | 49 |
| 2024-06-19 | 50 | 50 | 49 | 49 | 51,700 | 49 |
| 2024-06-18 | 50 | 50 | 49 | 49 | 27,200 | 49 |
| 2024-06-17 | 49 | 49 | 48 | 49 | 81,400 | 49 |
| 2024-06-14 | 49 | 50 | 48 | 49 | 114,500 | 49 |
| 2024-06-13 | 49 | 50 | 49 | 49 | 25,400 | 49 |
| 2024-06-12 | 50 | 50 | 49 | 49 | 28,000 | 49 |
| 2024-06-11 | 49 | 50 | 49 | 49 | 46,600 | 49 |
| 2024-06-10 | 50 | 50 | 49 | 50 | 41,900 | 50 |
| 2024-06-07 | 48 | 50 | 48 | 49 | 45,100 | 49 |
| 2024-06-06 | 49 | 50 | 48 | 49 | 85,000 | 49 |
| 2024-06-05 | 49 | 50 | 49 | 49 | 44,800 | 49 |
| 2024-06-04 | 50 | 50 | 48 | 49 | 239,600 | 49 |
| 2024-06-03 | 50 | 50 | 49 | 49 | 21,000 | 49 |
| 2024-05-31 | 49 | 50 | 49 | 49 | 40,200 | 49 |
| 2024-05-30 | 50 | 50 | 49 | 49 | 66,300 | 49 |
| 2024-05-29 | 50 | 51 | 49 | 50 | 206,400 | 50 |
| 2024-05-28 | 52 | 52 | 50 | 50 | 155,200 | 50 |
| 2024-05-27 | 52 | 53 | 50 | 52 | 493,200 | 52 |
| 2024-05-24 | 54 | 62 | 50 | 50 | 4,705,800 | 50 |
| 2024-05-23 | 50 | 54 | 49 | 50 | 340,400 | 50 |
| 2024-05-22 | 49 | 50 | 49 | 50 | 22,500 | 50 |
| 2024-05-21 | 49 | 50 | 49 | 49 | 25,400 | 49 |
| 2024-05-20 | 49 | 50 | 49 | 50 | 19,500 | 50 |
| 2024-05-17 | 48 | 50 | 48 | 50 | 63,400 | 50 |
| 2024-05-16 | 49 | 49 | 48 | 48 | 11,700 | 48 |
| 2024-05-15 | 49 | 50 | 48 | 48 | 101,800 | 48 |
| 2024-05-14 | 49 | 49 | 48 | 48 | 42,100 | 48 |
| 2024-05-13 | 49 | 50 | 48 | 49 | 61,700 | 49 |
| 2024-05-10 | 49 | 49 | 48 | 49 | 128,700 | 49 |
| 2024-05-09 | 48 | 49 | 48 | 48 | 15,900 | 48 |
| 2024-05-08 | 49 | 49 | 48 | 48 | 16,700 | 48 |
| 2024-05-07 | 49 | 49 | 49 | 49 | 24,400 | 49 |
| 2024-05-02 | 49 | 49 | 48 | 48 | 9,100 | 48 |
| 2024-05-01 | 49 | 49 | 48 | 48 | 21,700 | 48 |
| 2024-04-30 | 48 | 49 | 48 | 48 | 9,100 | 48 |
| 2024-04-26 | 48 | 49 | 48 | 48 | 29,700 | 48 |
| 2024-04-25 | 49 | 49 | 48 | 48 | 14,700 | 48 |
| 2024-04-24 | 49 | 49 | 48 | 48 | 24,700 | 48 |
| 2024-04-23 | 48 | 49 | 48 | 49 | 33,400 | 49 |
| 2024-04-22 | 48 | 49 | 48 | 48 | 11,600 | 48 |
| 2024-04-19 | 48 | 49 | 48 | 48 | 39,100 | 48 |
| 2024-04-18 | 48 | 49 | 48 | 48 | 16,200 | 48 |
| 2024-04-17 | 48 | 49 | 48 | 48 | 55,400 | 48 |
| 2024-04-16 | 48 | 49 | 48 | 48 | 13,800 | 48 |
| 2024-04-15 | 49 | 49 | 48 | 48 | 4,700 | 48 |
| 2024-04-12 | 48 | 49 | 48 | 49 | 13,100 | 49 |
| 2024-04-11 | 49 | 49 | 48 | 48 | 4,900 | 48 |
| 2024-04-10 | 49 | 49 | 48 | 49 | 14,600 | 49 |
| 2024-04-09 | 49 | 49 | 48 | 48 | 9,600 | 48 |
| 2024-04-08 | 49 | 49 | 48 | 48 | 10,500 | 48 |
| 2024-04-05 | 48 | 49 | 48 | 48 | 44,700 | 48 |
| 2024-04-04 | 48 | 49 | 48 | 48 | 21,100 | 48 |
| 2024-04-03 | 49 | 49 | 48 | 48 | 12,700 | 48 |
| 2024-04-02 | 48 | 49 | 48 | 48 | 21,200 | 48 |
| 2024-04-01 | 49 | 49 | 48 | 48 | 28,800 | 48 |
| 2024-03-29 | 49 | 49 | 48 | 48 | 38,400 | 48 |
| 2024-03-28 | 49 | 49 | 48 | 48 | 88,300 | 48 |
| 2024-03-27 | 49 | 50 | 49 | 49 | 113,700 | 49 |
| 2024-03-26 | 49 | 50 | 49 | 50 | 27,500 | 50 |
| 2024-03-25 | 50 | 50 | 50 | 50 | 54,400 | 50 |
| 2024-03-22 | 50 | 50 | 49 | 50 | 139,600 | 50 |
| 2024-03-21 | 50 | 50 | 49 | 50 | 43,300 | 50 |
| 2024-03-19 | 50 | 50 | 49 | 50 | 32,500 | 50 |
| 2024-03-18 | 50 | 50 | 49 | 50 | 36,700 | 50 |
| 2024-03-15 | 49 | 50 | 49 | 50 | 34,000 | 50 |
| 2024-03-14 | 49 | 50 | 49 | 49 | 49,600 | 49 |
| 2024-03-13 | 50 | 50 | 49 | 49 | 28,900 | 49 |
| 2024-03-12 | 50 | 50 | 49 | 50 | 25,600 | 50 |
| 2024-03-11 | 51 | 52 | 49 | 49 | 290,700 | 49 |
| 2024-03-08 | 54 | 54 | 51 | 51 | 448,800 | 51 |
| 2024-03-07 | 56 | 57 | 54 | 55 | 273,800 | 55 |
| 2024-03-06 | 52 | 56 | 52 | 56 | 499,700 | 56 |
| 2024-03-05 | 51 | 53 | 50 | 52 | 286,400 | 52 |
| 2024-03-04 | 50 | 51 | 49 | 51 | 88,000 | 51 |
| 2024-03-01 | 50 | 51 | 49 | 49 | 267,100 | 49 |
| 2024-02-29 | 49 | 50 | 49 | 50 | 77,400 | 50 |
| 2024-02-28 | 50 | 50 | 48 | 50 | 150,000 | 50 |
| 2024-02-27 | 50 | 50 | 49 | 50 | 28,000 | 50 |
| 2024-02-26 | 50 | 50 | 49 | 50 | 87,700 | 50 |
| 2024-02-22 | 50 | 51 | 49 | 49 | 75,000 | 49 |
| 2024-02-21 | 49 | 51 | 49 | 50 | 218,200 | 50 |
| 2024-02-20 | 47 | 49 | 47 | 49 | 125,400 | 49 |
| 2024-02-19 | 47 | 48 | 47 | 48 | 50,300 | 48 |
| 2024-02-16 | 47 | 48 | 47 | 48 | 106,800 | 48 |
| 2024-02-15 | 48 | 48 | 47 | 48 | 95,600 | 48 |
| 2024-02-14 | 49 | 49 | 48 | 48 | 220,400 | 48 |
| 2024-02-13 | 50 | 50 | 49 | 49 | 87,600 | 49 |
| 2024-02-09 | 49 | 50 | 49 | 49 | 52,300 | 49 |
| 2024-02-08 | 49 | 50 | 49 | 50 | 11,000 | 50 |
| 2024-02-07 | 49 | 50 | 49 | 50 | 6,600 | 50 |
| 2024-02-06 | 50 | 50 | 49 | 50 | 6,600 | 50 |
| 2024-02-05 | 50 | 50 | 49 | 50 | 29,900 | 50 |
| 2024-02-02 | 50 | 50 | 49 | 50 | 109,000 | 50 |
| 2024-02-01 | 49 | 50 | 49 | 50 | 11,900 | 50 |
| 2024-01-31 | 50 | 50 | 49 | 49 | 13,100 | 49 |
| 2024-01-30 | 50 | 50 | 49 | 50 | 14,600 | 50 |
| 2024-01-29 | 49 | 50 | 49 | 50 | 58,100 | 50 |
| 2024-01-26 | 50 | 50 | 49 | 50 | 36,500 | 50 |
| 2024-01-25 | 50 | 50 | 49 | 50 | 7,700 | 50 |
| 2024-01-24 | 50 | 50 | 49 | 50 | 98,300 | 50 |
| 2024-01-23 | 50 | 50 | 49 | 50 | 58,900 | 50 |
| 2024-01-22 | 49 | 50 | 49 | 50 | 114,000 | 50 |
| 2024-01-19 | 50 | 50 | 49 | 49 | 12,400 | 49 |
| 2024-01-18 | 49 | 50 | 49 | 49 | 7,100 | 49 |
| 2024-01-17 | 50 | 50 | 49 | 49 | 22,300 | 49 |
| 2024-01-16 | 49 | 50 | 49 | 49 | 19,500 | 49 |
| 2024-01-15 | 49 | 50 | 49 | 49 | 35,600 | 49 |
| 2024-01-12 | 50 | 50 | 49 | 49 | 25,500 | 49 |
| 2024-01-11 | 50 | 50 | 49 | 50 | 25,900 | 50 |
| 2024-01-10 | 49 | 50 | 48 | 50 | 185,000 | 50 |
| 2024-01-09 | 49 | 49 | 48 | 48 | 178,100 | 48 |
| 2024-01-05 | 48 | 49 | 47 | 49 | 49,400 | 49 |
| 2024-01-04 | 48 | 48 | 47 | 48 | 37,600 | 48 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
