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
2024-12-064242424259,50042
2024-12-054243424220,00042
2024-12-044343424345,60043
2024-12-034243424238,60042
2024-12-024243424229,40042
2024-11-294343424311,10043
2024-11-2843434143379,80043
2024-11-274344434316,50043
2024-11-264445444437,10044
2024-11-254545434444,60044
2024-11-2244444344133,20044
2024-11-2142454245147,90045
2024-11-204343424212,90042
2024-11-194343424268,50042
2024-11-184343424365,10043
2024-11-1543444243314,80043
2024-11-1445454445282,80045
2024-11-13466144457,935,80045
2024-11-1244474346363,20046
2024-11-114444434433,80044
2024-11-0845454345100,60045
2024-11-074445434450,70044
2024-11-064345434488,60044
2024-11-054444434389,80043
2024-11-014444434310,20043
2024-10-314344434419,20044
2024-10-304444434413,30044
2024-10-294344424464,60044
2024-10-284243424241,30042
2024-10-25434342427,40042
2024-10-244343424219,90042
2024-10-23424342437,20043
2024-10-224343424227,30042
2024-10-214343424212,30042
2024-10-184344424335,80043
2024-10-174344434424,70044
2024-10-164344434320,60043
2024-10-154343424376,20043
2024-10-11444443434,60043
2024-10-104444434310,50043
2024-10-09434443434,40043
2024-10-084344434316,50043
2024-10-074444444430,70044
2024-10-044444434433,20044
2024-10-03444443435,80043
2024-10-024344434423,20044
2024-10-014444434311,90043
2024-09-3044444244152,00044
2024-09-274444444420,40044
2024-09-264445434342,80043
2024-09-254445434472,70044
2024-09-244445444446,30044
2024-09-204545444418,40044
2024-09-19444544447,00044
2024-09-184445444432,30044
2024-09-174444434429,80044
2024-09-13444443445,60044
2024-09-1243444344136,70044
2024-09-1143444243173,50043
2024-09-104344434313,20043
2024-09-094344434356,10043
2024-09-064344434318,10043
2024-09-054444434334,30043
2024-09-044444434490,70044
2024-09-034545444414,30044
2024-09-024445444442,10044
2024-08-304445444461,00044
2024-08-2944454344104,00044
2024-08-284545434384,30043
2024-08-274445434499,10044
2024-08-264444434489,90044
2024-08-2344484343690,30043
2024-08-224344434476,40044
2024-08-2142454244249,50044
2024-08-204143414299,00042
2024-08-1942424141206,50041
2024-08-164343424252,70042
2024-08-1543444243157,50043
2024-08-1441424042153,40042
2024-08-1341424042174,90042
2024-08-0944444041427,20041
2024-08-08384638421,954,70042
2024-08-0739413535480,30035
2024-08-06424430381,285,00038
2024-08-0548483941637,10041
2024-08-0249494848124,00048
2024-08-015050494914,30049
2024-07-314950495070,80050
2024-07-304950494921,30049
2024-07-2949504949107,40049
2024-07-264950494920,50049
2024-07-254950494954,40049
2024-07-245151495033,40050
2024-07-235051505046,30050
2024-07-224950495040,20050
2024-07-195051505039,80050
2024-07-1851514950104,10050
2024-07-175051505168,50051
2024-07-165151505053,80050
2024-07-125051505015,60050
2024-07-115051505015,80050
2024-07-105151505014,80050
2024-07-095051505025,00050
2024-07-085151505119,40051
2024-07-055151505145,90051
2024-07-045151495154,30051
2024-07-0351515051162,10051
2024-07-0251525051196,00051
2024-07-015152515246,80052
2024-06-285152505157,90051
2024-06-2749514951113,00051
2024-06-2649504950145,20050
2024-06-254950495054,70050
2024-06-244950484920,50049
2024-06-214950484985,80049
2024-06-205050494963,90049
2024-06-195050494951,70049
2024-06-185050494927,20049
2024-06-174949484981,40049
2024-06-1449504849114,50049
2024-06-134950494925,40049
2024-06-125050494928,00049
2024-06-114950494946,60049
2024-06-105050495041,90050
2024-06-074850484945,10049
2024-06-064950484985,00049
2024-06-054950494944,80049
2024-06-0450504849239,60049
2024-06-035050494921,00049
2024-05-314950494940,20049
2024-05-305050494966,30049
2024-05-2950514950206,40050
2024-05-2852525050155,20050
2024-05-2752535052493,20052
2024-05-24546250504,705,80050
2024-05-2350544950340,40050
2024-05-224950495022,50050
2024-05-214950494925,40049
2024-05-204950495019,50050
2024-05-174850485063,40050
2024-05-164949484811,70048
2024-05-1549504848101,80048
2024-05-144949484842,10048
2024-05-134950484961,70049
2024-05-1049494849128,70049
2024-05-094849484815,90048
2024-05-084949484816,70048
2024-05-074949494924,40049
2024-05-02494948489,10048
2024-05-014949484821,70048
2024-04-30484948489,10048
2024-04-264849484829,70048
2024-04-254949484814,70048
2024-04-244949484824,70048
2024-04-234849484933,40049
2024-04-224849484811,60048
2024-04-194849484839,10048
2024-04-184849484816,20048
2024-04-174849484855,40048
2024-04-164849484813,80048
2024-04-15494948484,70048
2024-04-124849484913,10049
2024-04-11494948484,90048
2024-04-104949484914,60049
2024-04-09494948489,60048
2024-04-084949484810,50048
2024-04-054849484844,70048
2024-04-044849484821,10048
2024-04-034949484812,70048
2024-04-024849484821,20048
2024-04-014949484828,80048
2024-03-294949484838,40048
2024-03-284949484888,30048
2024-03-2749504949113,70049
2024-03-264950495027,50050
2024-03-255050505054,40050
2024-03-2250504950139,60050
2024-03-215050495043,30050
2024-03-195050495032,50050
2024-03-185050495036,70050
2024-03-154950495034,00050
2024-03-144950494949,60049
2024-03-135050494928,90049
2024-03-125050495025,60050
2024-03-1151524949290,70049
2024-03-0854545151448,80051
2024-03-0756575455273,80055
2024-03-0652565256499,70056
2024-03-0551535052286,40052
2024-03-045051495188,00051
2024-03-0150514949267,10049
2024-02-294950495077,40050
2024-02-2850504850150,00050
2024-02-275050495028,00050
2024-02-265050495087,70050
2024-02-225051494975,00049
2024-02-2149514950218,20050
2024-02-2047494749125,40049
2024-02-194748474850,30048
2024-02-1647484748106,80048
2024-02-154848474895,60048
2024-02-1449494848220,40048
2024-02-135050494987,60049
2024-02-094950494952,30049
2024-02-084950495011,00050
2024-02-07495049506,60050
2024-02-06505049506,60050
2024-02-055050495029,90050
2024-02-0250504950109,00050
2024-02-014950495011,90050
2024-01-315050494913,10049
2024-01-305050495014,60050
2024-01-294950495058,10050
2024-01-265050495036,50050
2024-01-25505049507,70050
2024-01-245050495098,30050
2024-01-235050495058,90050
2024-01-2249504950114,00050
2024-01-195050494912,40049
2024-01-18495049497,10049
2024-01-175050494922,30049
2024-01-164950494919,50049
2024-01-154950494935,60049
2024-01-125050494925,50049
2024-01-115050495025,90050
2024-01-1049504850185,00050
2024-01-0949494848178,10048
2024-01-054849474949,40049
2024-01-044848474837,60048

分割・併合履歴 : [2016-09-28]1株→0.5株