8881 (株)日神グループホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 505 | 507 | 502 | 506 | 42,100 | 506 |
| 2024-11-20 | 506 | 508 | 502 | 503 | 40,700 | 503 |
| 2024-11-19 | 503 | 506 | 501 | 505 | 42,000 | 505 |
| 2024-11-18 | 501 | 504 | 500 | 500 | 55,800 | 500 |
| 2024-11-15 | 505 | 505 | 501 | 501 | 32,300 | 501 |
| 2024-11-14 | 505 | 507 | 502 | 502 | 30,700 | 502 |
| 2024-11-13 | 508 | 510 | 503 | 505 | 77,300 | 505 |
| 2024-11-12 | 508 | 517 | 508 | 509 | 56,800 | 509 |
| 2024-11-11 | 510 | 513 | 508 | 510 | 46,000 | 510 |
| 2024-11-08 | 515 | 518 | 507 | 512 | 66,200 | 512 |
| 2024-11-07 | 506 | 515 | 505 | 515 | 105,700 | 515 |
| 2024-11-06 | 505 | 511 | 504 | 506 | 56,100 | 506 |
| 2024-11-05 | 503 | 506 | 501 | 501 | 24,100 | 501 |
| 2024-11-01 | 499 | 506 | 498 | 502 | 42,700 | 502 |
| 2024-10-31 | 501 | 505 | 499 | 500 | 43,100 | 500 |
| 2024-10-30 | 502 | 505 | 499 | 499 | 104,100 | 499 |
| 2024-10-29 | 498 | 502 | 498 | 502 | 33,100 | 502 |
| 2024-10-28 | 492 | 500 | 492 | 498 | 33,700 | 498 |
| 2024-10-25 | 495 | 496 | 490 | 492 | 62,000 | 492 |
| 2024-10-24 | 495 | 500 | 493 | 498 | 76,700 | 498 |
| 2024-10-23 | 500 | 501 | 496 | 496 | 26,400 | 496 |
| 2024-10-22 | 501 | 502 | 497 | 499 | 58,500 | 499 |
| 2024-10-21 | 505 | 505 | 501 | 501 | 30,300 | 501 |
| 2024-10-18 | 501 | 503 | 500 | 501 | 15,100 | 501 |
| 2024-10-17 | 500 | 505 | 500 | 502 | 17,900 | 502 |
| 2024-10-16 | 500 | 507 | 499 | 500 | 58,200 | 500 |
| 2024-10-15 | 503 | 504 | 499 | 501 | 30,100 | 501 |
| 2024-10-11 | 499 | 500 | 495 | 498 | 33,600 | 498 |
| 2024-10-10 | 497 | 499 | 495 | 497 | 24,200 | 497 |
| 2024-10-09 | 498 | 501 | 496 | 498 | 42,300 | 498 |
| 2024-10-08 | 502 | 504 | 497 | 497 | 42,100 | 497 |
| 2024-10-07 | 510 | 510 | 504 | 505 | 35,300 | 505 |
| 2024-10-04 | 505 | 508 | 503 | 507 | 25,700 | 507 |
| 2024-10-03 | 505 | 507 | 501 | 501 | 42,800 | 501 |
| 2024-10-02 | 495 | 501 | 495 | 498 | 56,300 | 498 |
| 2024-10-01 | 498 | 501 | 494 | 498 | 82,200 | 498 |
| 2024-09-30 | 495 | 502 | 491 | 495 | 102,500 | 495 |
| 2024-09-27 | 512 | 513 | 505 | 509 | 52,700 | 509 |
| 2024-09-26 | 504 | 511 | 502 | 507 | 116,100 | 507 |
| 2024-09-25 | 500 | 503 | 495 | 500 | 38,900 | 500 |
| 2024-09-24 | 504 | 504 | 498 | 498 | 116,500 | 498 |
| 2024-09-20 | 502 | 503 | 493 | 493 | 106,400 | 493 |
| 2024-09-19 | 499 | 501 | 496 | 499 | 75,400 | 499 |
| 2024-09-18 | 493 | 497 | 491 | 497 | 86,100 | 497 |
| 2024-09-17 | 488 | 493 | 486 | 487 | 117,200 | 487 |
| 2024-09-13 | 482 | 482 | 478 | 480 | 51,100 | 480 |
| 2024-09-12 | 485 | 488 | 477 | 480 | 75,400 | 480 |
| 2024-09-11 | 485 | 486 | 476 | 479 | 71,700 | 479 |
| 2024-09-10 | 490 | 494 | 485 | 488 | 98,700 | 488 |
| 2024-09-09 | 485 | 491 | 483 | 490 | 139,000 | 490 |
| 2024-09-06 | 489 | 495 | 486 | 490 | 79,300 | 490 |
| 2024-09-05 | 491 | 498 | 489 | 490 | 48,200 | 490 |
| 2024-09-04 | 498 | 500 | 491 | 491 | 95,600 | 491 |
| 2024-09-03 | 506 | 506 | 501 | 501 | 30,200 | 501 |
| 2024-09-02 | 513 | 513 | 497 | 504 | 53,600 | 504 |
| 2024-08-30 | 502 | 505 | 497 | 505 | 43,500 | 505 |
| 2024-08-29 | 505 | 507 | 498 | 501 | 49,400 | 501 |
| 2024-08-28 | 507 | 507 | 499 | 505 | 46,200 | 505 |
| 2024-08-27 | 503 | 513 | 502 | 507 | 52,200 | 507 |
| 2024-08-26 | 498 | 504 | 495 | 503 | 57,900 | 503 |
| 2024-08-23 | 497 | 500 | 496 | 496 | 30,500 | 496 |
| 2024-08-22 | 499 | 499 | 494 | 498 | 35,800 | 498 |
| 2024-08-21 | 499 | 499 | 495 | 495 | 32,700 | 495 |
| 2024-08-20 | 505 | 505 | 496 | 501 | 32,400 | 501 |
| 2024-08-19 | 507 | 507 | 496 | 497 | 47,500 | 497 |
| 2024-08-16 | 501 | 505 | 496 | 505 | 43,200 | 505 |
| 2024-08-15 | 489 | 494 | 486 | 494 | 87,900 | 494 |
| 2024-08-14 | 485 | 489 | 480 | 486 | 64,200 | 486 |
| 2024-08-13 | 478 | 487 | 477 | 484 | 85,300 | 484 |
| 2024-08-09 | 484 | 484 | 472 | 478 | 192,100 | 478 |
| 2024-08-08 | 468 | 484 | 465 | 476 | 100,500 | 476 |
| 2024-08-07 | 453 | 488 | 444 | 475 | 255,900 | 475 |
| 2024-08-06 | 444 | 478 | 444 | 458 | 241,600 | 458 |
| 2024-08-05 | 460 | 468 | 428 | 428 | 401,500 | 428 |
| 2024-08-02 | 512 | 512 | 496 | 497 | 245,200 | 497 |
| 2024-08-01 | 543 | 544 | 521 | 526 | 169,500 | 526 |
| 2024-07-31 | 540 | 550 | 535 | 550 | 137,000 | 550 |
| 2024-07-30 | 554 | 554 | 543 | 546 | 90,100 | 546 |
| 2024-07-29 | 552 | 562 | 552 | 557 | 94,700 | 557 |
| 2024-07-26 | 542 | 550 | 540 | 546 | 86,400 | 546 |
| 2024-07-25 | 545 | 554 | 541 | 546 | 139,200 | 546 |
| 2024-07-24 | 568 | 568 | 548 | 553 | 143,500 | 553 |
| 2024-07-23 | 573 | 576 | 567 | 567 | 68,700 | 567 |
| 2024-07-22 | 586 | 586 | 571 | 571 | 92,000 | 571 |
| 2024-07-19 | 592 | 597 | 583 | 588 | 117,900 | 588 |
| 2024-07-18 | 600 | 601 | 592 | 592 | 97,800 | 592 |
| 2024-07-17 | 600 | 601 | 593 | 597 | 45,000 | 597 |
| 2024-07-16 | 605 | 605 | 592 | 592 | 63,200 | 592 |
| 2024-07-12 | 590 | 604 | 589 | 596 | 95,900 | 596 |
| 2024-07-11 | 594 | 603 | 593 | 595 | 152,900 | 595 |
| 2024-07-10 | 599 | 603 | 588 | 593 | 93,400 | 593 |
| 2024-07-09 | 579 | 613 | 579 | 599 | 220,400 | 599 |
| 2024-07-08 | 585 | 587 | 570 | 576 | 107,600 | 576 |
| 2024-07-05 | 590 | 591 | 578 | 581 | 79,500 | 581 |
| 2024-07-04 | 572 | 592 | 572 | 590 | 167,900 | 590 |
| 2024-07-03 | 562 | 569 | 559 | 567 | 55,500 | 567 |
| 2024-07-02 | 572 | 574 | 564 | 565 | 67,800 | 565 |
| 2024-07-01 | 563 | 573 | 563 | 571 | 62,200 | 571 |
| 2024-06-28 | 564 | 568 | 560 | 562 | 70,500 | 562 |
| 2024-06-27 | 553 | 562 | 553 | 562 | 105,500 | 562 |
| 2024-06-26 | 553 | 558 | 549 | 553 | 92,400 | 553 |
| 2024-06-25 | 548 | 557 | 548 | 555 | 134,000 | 555 |
| 2024-06-24 | 541 | 545 | 538 | 543 | 78,600 | 543 |
| 2024-06-21 | 543 | 544 | 536 | 537 | 60,600 | 537 |
| 2024-06-20 | 540 | 541 | 535 | 539 | 61,700 | 539 |
| 2024-06-19 | 527 | 538 | 527 | 538 | 56,200 | 538 |
| 2024-06-18 | 524 | 529 | 523 | 525 | 57,500 | 525 |
| 2024-06-17 | 522 | 522 | 514 | 519 | 44,700 | 519 |
| 2024-06-14 | 512 | 523 | 510 | 523 | 85,800 | 523 |
| 2024-06-13 | 520 | 520 | 510 | 510 | 43,200 | 510 |
| 2024-06-12 | 521 | 523 | 520 | 520 | 16,300 | 520 |
| 2024-06-11 | 526 | 527 | 521 | 521 | 50,600 | 521 |
| 2024-06-10 | 521 | 526 | 521 | 525 | 28,000 | 525 |
| 2024-06-07 | 525 | 525 | 521 | 521 | 23,700 | 521 |
| 2024-06-06 | 520 | 522 | 517 | 518 | 1,449,500 | 518 |
| 2024-06-05 | 526 | 527 | 523 | 524 | 37,900 | 524 |
| 2024-06-04 | 522 | 527 | 522 | 527 | 29,800 | 527 |
| 2024-06-03 | 524 | 529 | 523 | 526 | 69,800 | 526 |
| 2024-05-31 | 521 | 526 | 518 | 525 | 54,900 | 525 |
| 2024-05-30 | 509 | 520 | 507 | 520 | 67,000 | 520 |
| 2024-05-29 | 522 | 522 | 507 | 507 | 60,600 | 507 |
| 2024-05-28 | 523 | 528 | 518 | 518 | 39,400 | 518 |
| 2024-05-27 | 525 | 526 | 521 | 524 | 38,300 | 524 |
| 2024-05-24 | 522 | 525 | 518 | 522 | 50,400 | 522 |
| 2024-05-23 | 534 | 534 | 525 | 525 | 32,600 | 525 |
| 2024-05-22 | 536 | 540 | 532 | 532 | 51,100 | 532 |
| 2024-05-21 | 539 | 540 | 534 | 536 | 42,500 | 536 |
| 2024-05-20 | 535 | 541 | 535 | 537 | 73,800 | 537 |
| 2024-05-17 | 528 | 534 | 526 | 534 | 33,400 | 534 |
| 2024-05-16 | 535 | 535 | 525 | 528 | 71,700 | 528 |
| 2024-05-15 | 541 | 541 | 531 | 531 | 42,900 | 531 |
| 2024-05-14 | 537 | 540 | 532 | 538 | 74,300 | 538 |
| 2024-05-13 | 541 | 546 | 535 | 537 | 56,500 | 537 |
| 2024-05-10 | 542 | 549 | 542 | 547 | 74,400 | 547 |
| 2024-05-09 | 539 | 543 | 534 | 543 | 29,200 | 543 |
| 2024-05-08 | 537 | 540 | 532 | 534 | 68,200 | 534 |
| 2024-05-07 | 537 | 542 | 537 | 542 | 34,200 | 542 |
| 2024-05-02 | 540 | 546 | 538 | 540 | 70,300 | 540 |
| 2024-05-01 | 535 | 540 | 534 | 540 | 60,400 | 540 |
| 2024-04-30 | 537 | 538 | 532 | 537 | 71,800 | 537 |
| 2024-04-26 | 530 | 530 | 521 | 530 | 102,400 | 530 |
| 2024-04-25 | 530 | 533 | 527 | 530 | 436,900 | 530 |
| 2024-04-24 | 534 | 535 | 529 | 533 | 62,400 | 533 |
| 2024-04-23 | 534 | 536 | 529 | 530 | 87,000 | 530 |
| 2024-04-22 | 526 | 534 | 523 | 534 | 156,800 | 534 |
| 2024-04-19 | 529 | 530 | 515 | 520 | 123,200 | 520 |
| 2024-04-18 | 523 | 532 | 522 | 531 | 106,200 | 531 |
| 2024-04-17 | 528 | 532 | 522 | 522 | 106,700 | 522 |
| 2024-04-16 | 532 | 533 | 524 | 528 | 162,200 | 528 |
| 2024-04-15 | 526 | 533 | 526 | 533 | 54,400 | 533 |
| 2024-04-12 | 533 | 535 | 530 | 531 | 76,700 | 531 |
| 2024-04-11 | 532 | 534 | 529 | 531 | 104,200 | 531 |
| 2024-04-10 | 527 | 538 | 527 | 538 | 168,000 | 538 |
| 2024-04-09 | 524 | 529 | 523 | 529 | 124,000 | 529 |
| 2024-04-08 | 522 | 524 | 517 | 523 | 75,500 | 523 |
| 2024-04-05 | 518 | 521 | 515 | 520 | 47,500 | 520 |
| 2024-04-04 | 520 | 521 | 516 | 521 | 82,900 | 521 |
| 2024-04-03 | 511 | 521 | 509 | 519 | 110,400 | 519 |
| 2024-04-02 | 517 | 517 | 509 | 511 | 86,300 | 511 |
| 2024-04-01 | 521 | 521 | 514 | 516 | 160,200 | 516 |
| 2024-03-29 | 514 | 523 | 512 | 520 | 107,000 | 520 |
| 2024-03-28 | 503 | 518 | 502 | 510 | 437,300 | 510 |
| 2024-03-27 | 529 | 537 | 528 | 533 | 679,700 | 533 |
| 2024-03-26 | 525 | 530 | 525 | 527 | 205,900 | 527 |
| 2024-03-25 | 538 | 540 | 530 | 531 | 227,200 | 531 |
| 2024-03-22 | 539 | 540 | 534 | 538 | 83,900 | 538 |
| 2024-03-21 | 546 | 547 | 538 | 539 | 158,600 | 539 |
| 2024-03-19 | 534 | 538 | 529 | 538 | 178,400 | 538 |
| 2024-03-18 | 525 | 534 | 524 | 528 | 224,100 | 528 |
| 2024-03-15 | 517 | 524 | 517 | 524 | 76,500 | 524 |
| 2024-03-14 | 515 | 520 | 514 | 520 | 104,400 | 520 |
| 2024-03-13 | 517 | 519 | 511 | 513 | 93,500 | 513 |
| 2024-03-12 | 512 | 515 | 509 | 515 | 125,000 | 515 |
| 2024-03-11 | 524 | 525 | 512 | 515 | 160,900 | 515 |
| 2024-03-08 | 518 | 530 | 518 | 529 | 180,200 | 529 |
| 2024-03-07 | 517 | 525 | 515 | 522 | 273,900 | 522 |
| 2024-03-06 | 508 | 519 | 508 | 517 | 216,000 | 517 |
| 2024-03-05 | 512 | 514 | 509 | 510 | 67,500 | 510 |
| 2024-03-04 | 518 | 518 | 512 | 512 | 105,100 | 512 |
| 2024-03-01 | 517 | 518 | 515 | 516 | 117,300 | 516 |
| 2024-02-29 | 524 | 524 | 517 | 520 | 51,300 | 520 |
| 2024-02-28 | 519 | 524 | 517 | 521 | 150,300 | 521 |
| 2024-02-27 | 513 | 519 | 513 | 516 | 256,700 | 516 |
| 2024-02-26 | 516 | 518 | 513 | 514 | 192,800 | 514 |
| 2024-02-22 | 508 | 516 | 508 | 513 | 126,700 | 513 |
| 2024-02-21 | 511 | 512 | 507 | 508 | 132,300 | 508 |
| 2024-02-20 | 509 | 511 | 506 | 508 | 112,100 | 508 |
| 2024-02-19 | 498 | 507 | 498 | 507 | 152,800 | 507 |
| 2024-02-16 | 500 | 503 | 497 | 500 | 116,400 | 500 |
| 2024-02-15 | 499 | 503 | 496 | 497 | 281,100 | 497 |
| 2024-02-14 | 506 | 507 | 496 | 499 | 240,200 | 499 |
| 2024-02-13 | 506 | 510 | 501 | 507 | 184,100 | 507 |
| 2024-02-09 | 504 | 507 | 502 | 503 | 108,500 | 503 |
| 2024-02-08 | 504 | 505 | 499 | 503 | 238,100 | 503 |
| 2024-02-07 | 505 | 507 | 501 | 503 | 101,700 | 503 |
| 2024-02-06 | 503 | 506 | 499 | 503 | 215,300 | 503 |
| 2024-02-05 | 504 | 508 | 502 | 508 | 452,600 | 508 |
| 2024-02-02 | 523 | 523 | 518 | 520 | 133,600 | 520 |
| 2024-02-01 | 524 | 526 | 521 | 523 | 108,800 | 523 |
| 2024-01-31 | 522 | 526 | 520 | 526 | 95,200 | 526 |
| 2024-01-30 | 524 | 530 | 522 | 524 | 124,800 | 524 |
| 2024-01-29 | 525 | 529 | 524 | 524 | 138,200 | 524 |
| 2024-01-26 | 522 | 524 | 518 | 521 | 116,900 | 521 |
| 2024-01-25 | 517 | 522 | 516 | 521 | 105,000 | 521 |
| 2024-01-24 | 519 | 520 | 515 | 515 | 112,900 | 515 |
| 2024-01-23 | 519 | 521 | 517 | 518 | 93,800 | 518 |
| 2024-01-22 | 519 | 519 | 517 | 517 | 124,000 | 517 |
| 2024-01-19 | 519 | 519 | 512 | 514 | 114,600 | 514 |
| 2024-01-18 | 515 | 517 | 512 | 513 | 178,100 | 513 |
| 2024-01-17 | 523 | 527 | 518 | 518 | 123,500 | 518 |
| 2024-01-16 | 520 | 523 | 517 | 521 | 235,900 | 521 |
| 2024-01-15 | 519 | 526 | 519 | 519 | 214,500 | 519 |
| 2024-01-12 | 524 | 524 | 510 | 515 | 89,300 | 515 |
| 2024-01-11 | 528 | 529 | 518 | 520 | 133,000 | 520 |
| 2024-01-10 | 527 | 529 | 520 | 521 | 124,500 | 521 |
| 2024-01-09 | 520 | 527 | 519 | 527 | 104,100 | 527 |
| 2024-01-05 | 517 | 518 | 514 | 516 | 80,200 | 516 |
| 2024-01-04 | 502 | 510 | 499 | 510 | 115,300 | 510 |
分割・併合履歴 ： [2013-11-27]1株→2株 [2003-09-25]1株→1.3株 [2001-09-25]1株→1.5株
