8230 (株)はせがわの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	357	362	357	362	14,500	362
2023-12-28	354	360	354	360	8,900	360
2023-12-27	357	358	353	358	18,400	358
2023-12-26	352	357	352	356	10,400	356
2023-12-25	354	356	351	353	17,000	353
2023-12-22	359	359	355	358	14,000	358
2023-12-21	356	359	356	359	5,400	359
2023-12-20	359	359	357	358	15,600	358
2023-12-19	359	359	356	359	7,900	359
2023-12-18	354	358	353	358	14,700	358
2023-12-15	354	356	351	355	14,500	355
2023-12-14	359	359	353	355	18,300	355
2023-12-13	359	362	359	361	8,700	361
2023-12-12	363	366	358	361	28,800	361
2023-12-11	356	364	356	363	18,200	363
2023-12-08	365	365	350	356	127,000	356
2023-12-07	369	370	365	365	39,900	365
2023-12-06	359	371	359	369	37,500	369
2023-12-05	371	371	363	363	32,500	363
2023-12-04	375	375	369	373	80,000	373
2023-12-01	368	374	366	370	54,800	370
2023-11-30	364	373	359	368	79,100	368
2023-11-29	358	362	356	361	26,300	361
2023-11-28	354	358	354	358	9,300	358
2023-11-27	355	358	354	358	12,900	358
2023-11-24	353	356	353	353	5,900	353
2023-11-22	352	356	352	354	13,300	354
2023-11-21	350	354	350	352	17,700	352
2023-11-20	356	356	350	350	59,900	350
2023-11-17	348	353	347	353	11,700	353
2023-11-16	351	351	346	348	11,200	348
2023-11-15	351	352	346	348	31,800	348
2023-11-14	352	354	348	349	15,900	349
2023-11-13	358	358	351	352	34,400	352
2023-11-10	355	359	351	358	82,300	358
2023-11-09	352	356	347	355	146,100	355
2023-11-08	353	354	346	352	59,500	352
2023-11-07	339	355	336	355	265,000	355
2023-11-06	329	331	329	330	23,500	330
2023-11-02	332	332	326	329	51,900	329
2023-11-01	331	333	329	330	55,100	330
2023-10-31	327	333	323	330	75,100	330
2023-10-30	340	343	321	321	211,000	321
2023-10-27	332	338	332	337	25,000	337
2023-10-26	332	335	330	331	17,400	331
2023-10-25	334	336	333	333	16,800	333
2023-10-24	332	335	327	334	37,800	334
2023-10-23	329	332	328	329	21,200	329
2023-10-20	334	335	331	332	18,100	332
2023-10-19	333	336	332	334	13,700	334
2023-10-18	331	336	331	336	15,500	336
2023-10-17	328	337	328	331	47,600	331
2023-10-16	324	327	323	327	39,000	327
2023-10-13	331	332	326	327	121,400	327
2023-10-12	333	334	328	334	95,700	334
2023-10-11	335	336	333	333	56,800	333
2023-10-10	335	338	332	335	24,600	335
2023-10-06	336	336	333	333	14,200	333
2023-10-05	324	335	324	333	63,600	333
2023-10-04	333	333	323	324	72,000	324
2023-10-03	342	342	331	333	73,100	333
2023-10-02	342	345	340	341	27,400	341
2023-09-29	348	348	340	344	30,200	344
2023-09-28	344	348	344	346	30,000	346
2023-09-27	350	353	349	353	49,400	353
2023-09-26	350	351	348	350	47,200	350
2023-09-25	350	351	348	349	27,000	349
2023-09-22	350	351	347	348	23,100	348
2023-09-21	352	352	347	350	23,000	350
2023-09-20	357	357	347	348	56,400	348
2023-09-19	348	353	346	353	36,300	353
2023-09-15	349	349	344	346	48,900	346
2023-09-14	350	350	346	347	55,100	347
2023-09-13	349	350	346	347	33,700	347
2023-09-12	351	352	343	348	89,900	348
2023-09-11	356	360	347	348	113,200	348
2023-09-08	352	353	350	353	20,900	353
2023-09-07	355	357	350	350	76,600	350
2023-09-06	356	357	352	352	56,100	352
2023-09-05	353	356	352	356	20,100	356
2023-09-04	355	356	351	353	31,900	353
2023-09-01	348	353	348	353	25,800	353
2023-08-31	347	350	347	350	16,600	350
2023-08-30	346	348	344	346	22,900	346
2023-08-29	348	348	344	345	13,500	345
2023-08-28	351	352	342	344	60,600	344
2023-08-25	349	352	347	348	17,400	348
2023-08-24	351	354	349	349	24,100	349
2023-08-23	347	352	344	350	22,400	350
2023-08-22	349	352	345	345	43,500	345
2023-08-21	344	353	344	345	47,400	345
2023-08-18	343	346	340	344	31,200	344
2023-08-17	351	351	343	346	28,400	346
2023-08-16	356	356	346	351	46,700	351
2023-08-15	349	355	349	354	32,000	354
2023-08-14	346	351	346	349	15,000	349
2023-08-10	354	354	346	346	34,300	346
2023-08-09	353	355	351	351	18,400	351
2023-08-08	358	358	352	356	30,000	356
2023-08-07	361	361	355	357	39,600	357
2023-08-04	355	364	355	362	31,200	362
2023-08-03	361	363	354	355	42,300	355
2023-08-02	370	370	363	363	53,900	363
2023-08-01	372	373	369	370	24,700	370
2023-07-31	368	373	367	370	27,200	370
2023-07-28	368	370	361	364	122,200	364
2023-07-27	369	372	369	372	9,000	372
2023-07-26	370	370	365	369	16,700	369
2023-07-25	369	372	369	369	31,800	369
2023-07-24	370	378	369	371	69,500	371
2023-07-21	372	372	367	370	17,900	370
2023-07-20	370	371	367	369	23,600	369
2023-07-19	363	368	363	367	25,600	367
2023-07-18	361	367	360	363	9,600	363
2023-07-14	368	370	364	364	24,800	364
2023-07-13	363	371	361	368	51,900	368
2023-07-12	374	374	364	366	91,100	366
2023-07-11	373	376	368	374	73,800	374
2023-07-10	380	383	374	376	75,000	376
2023-07-07	370	386	370	382	81,200	382
2023-07-06	371	376	369	372	107,400	372
2023-07-05	367	374	365	373	147,800	373
2023-07-04	361	371	360	369	117,000	369
2023-07-03	355	361	355	359	47,600	359
2023-06-30	356	358	353	355	22,200	355
2023-06-29	353	356	352	355	49,100	355
2023-06-28	353	355	350	353	31,600	353
2023-06-27	351	352	346	350	39,500	350
2023-06-26	358	359	351	351	28,700	351
2023-06-23	353	360	352	357	133,900	357
2023-06-22	350	354	348	351	44,800	351
2023-06-21	343	349	343	349	41,700	349
2023-06-20	345	346	341	344	22,100	344
2023-06-19	341	345	340	345	26,100	345
2023-06-16	340	343	339	342	33,400	342
2023-06-15	343	343	337	337	38,300	337
2023-06-14	344	344	340	343	49,500	343
2023-06-13	346	346	342	344	67,800	344
2023-06-12	345	345	340	343	42,300	343
2023-06-09	338	341	335	337	71,700	337
2023-06-08	337	342	335	337	59,200	337
2023-06-07	340	340	334	337	57,500	337
2023-06-06	337	339	334	337	22,200	337
2023-06-05	336	341	336	339	40,700	339
2023-06-02	333	339	332	336	76,700	336
2023-06-01	336	340	335	337	46,600	337
2023-05-31	340	342	335	336	72,400	336
2023-05-30	344	346	337	342	103,200	342
2023-05-29	350	351	344	344	67,400	344
2023-05-26	350	354	344	350	131,700	350
2023-05-25	351	358	342	350	247,400	350
2023-05-24	347	356	346	352	52,500	352
2023-05-23	355	355	344	347	76,400	347
2023-05-22	350	355	350	353	30,600	353
2023-05-19	351	353	346	349	34,600	349
2023-05-18	344	352	344	350	50,800	350
2023-05-17	343	346	341	342	28,400	342
2023-05-16	350	350	341	345	129,000	345
2023-05-15	341	345	337	342	91,400	342
2023-05-12	342	346	340	344	92,300	344
2023-05-11	338	352	336	347	101,300	347
2023-05-10	347	347	339	340	107,600	340
2023-05-09	345	353	344	350	86,100	350
2023-05-08	359	360	343	346	191,500	346
2023-05-02	363	367	358	359	116,400	359
2023-05-01	375	377	370	370	51,800	370
2023-04-28	372	377	369	376	42,000	376
2023-04-27	368	378	368	372	158,100	372
2023-04-26	362	371	358	370	110,400	370
2023-04-25	366	374	362	365	123,100	365
2023-04-24	367	367	353	362	159,300	362
2023-04-21	371	371	365	367	85,300	367
2023-04-20	368	375	368	372	41,100	372
2023-04-19	376	377	367	370	78,100	370
2023-04-18	375	379	373	376	34,100	376
2023-04-17	386	386	372	374	97,700	374
2023-04-14	392	392	381	384	83,500	384
2023-04-13	390	396	388	391	56,300	391
2023-04-12	392	400	392	395	76,500	395
2023-04-11	394	395	389	390	85,900	390
2023-04-10	377	394	377	392	114,700	392
2023-04-07	386	389	375	376	103,600	376
2023-04-06	388	389	382	386	63,600	386
2023-04-05	385	400	385	388	97,300	388
2023-04-04	385	394	385	388	128,100	388
2023-04-03	390	401	389	397	96,700	397
2023-03-31	374	387	374	386	83,300	386
2023-03-30	363	378	363	374	94,500	374
2023-03-29	373	375	367	369	111,900	369
2023-03-28	380	380	367	368	60,900	368
2023-03-27	371	382	369	378	118,400	378
2023-03-24	365	371	362	369	54,400	369
2023-03-23	362	369	359	369	46,700	369
2023-03-22	365	368	361	365	42,300	365
2023-03-20	370	377	360	362	162,500	362
2023-03-17	353	368	352	368	100,600	368
2023-03-16	347	351	342	350	119,500	350
2023-03-15	357	363	347	354	154,200	354
2023-03-14	358	358	349	352	138,000	352
2023-03-13	358	373	357	362	228,000	362
2023-03-10	377	394	363	363	238,100	363
2023-03-09	374	382	370	382	88,600	382
2023-03-08	373	377	371	374	66,500	374
2023-03-07	368	379	368	379	73,400	379
2023-03-06	377	377	365	368	127,200	368
2023-03-03	373	392	373	375	276,400	375
2023-03-02	356	375	355	373	376,300	373
2023-03-01	345	347	343	345	35,700	345
2023-02-28	347	349	344	345	42,300	345
2023-02-27	342	352	341	348	107,700	348
2023-02-24	337	346	337	340	79,200	340
2023-02-22	341	341	336	337	61,800	337
2023-02-21	338	345	336	343	118,800	343
2023-02-20	332	338	330	338	49,000	338
2023-02-17	331	333	330	331	20,300	331
2023-02-16	330	335	329	333	61,900	333
2023-02-15	334	336	327	329	79,600	329
2023-02-14	336	338	331	335	76,700	335
2023-02-13	332	338	328	336	132,700	336
2023-02-10	340	343	330	330	137,800	330
2023-02-09	330	347	330	343	161,800	343
2023-02-08	337	341	327	331	308,800	331
2023-02-07	335	348	334	337	250,600	337
2023-02-06	325	337	324	333	602,800	333
2023-02-03	351	354	345	353	178,600	353
2023-02-02	355	355	345	347	80,500	347
2023-02-01	355	358	346	351	93,500	351
2023-01-31	346	353	344	352	86,200	352
2023-01-30	337	346	337	342	149,400	342
2023-01-27	332	336	332	334	36,200	334
2023-01-26	333	334	331	332	23,400	332
2023-01-25	334	335	331	331	30,400	331
2023-01-24	332	336	332	332	34,800	332
2023-01-23	337	337	329	331	36,400	331
2023-01-20	322	334	322	334	67,500	334
2023-01-19	321	325	320	322	29,000	322
2023-01-18	319	324	318	321	32,300	321
2023-01-17	319	323	318	318	44,300	318
2023-01-16	325	325	316	318	65,600	318
2023-01-13	318	327	316	324	94,100	324
2023-01-12	329	330	318	319	126,800	319
2023-01-11	330	334	328	328	108,600	328
2023-01-10	331	335	327	328	75,700	328
2023-01-06	326	334	326	330	52,300	330
2023-01-05	335	335	328	328	41,600	328
2023-01-04	341	341	332	332	44,200	332

分割・併合履歴： [1998-03-26]1株→1.05株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.05株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8230 (株)はせがわ の時系列データ [2023年度]

8230 (株)はせがわの時系列データ [2023年度]