8881 (株)日神グループホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 490 | 492 | 486 | 489 | 63,300 | 489 |
| 2025-05-21 | 493 | 497 | 491 | 492 | 37,100 | 492 |
| 2025-05-20 | 495 | 495 | 490 | 493 | 70,500 | 493 |
| 2025-05-19 | 489 | 492 | 487 | 492 | 56,700 | 492 |
| 2025-05-16 | 494 | 494 | 485 | 487 | 54,500 | 487 |
| 2025-05-15 | 491 | 494 | 489 | 489 | 54,100 | 489 |
| 2025-05-14 | 497 | 498 | 487 | 494 | 108,100 | 494 |
| 2025-05-13 | 502 | 502 | 497 | 497 | 57,100 | 497 |
| 2025-05-12 | 509 | 509 | 495 | 501 | 194,800 | 501 |
| 2025-05-09 | 514 | 519 | 512 | 519 | 63,900 | 519 |
| 2025-05-08 | 510 | 511 | 506 | 510 | 48,000 | 510 |
| 2025-05-07 | 509 | 514 | 505 | 510 | 51,000 | 510 |
| 2025-05-02 | 509 | 511 | 503 | 506 | 40,400 | 506 |
| 2025-05-01 | 509 | 512 | 506 | 509 | 51,000 | 509 |
| 2025-04-30 | 516 | 516 | 507 | 510 | 47,700 | 510 |
| 2025-04-28 | 513 | 518 | 511 | 514 | 58,100 | 514 |
| 2025-04-25 | 503 | 512 | 503 | 507 | 70,600 | 507 |
| 2025-04-24 | 509 | 509 | 502 | 503 | 42,600 | 503 |
| 2025-04-23 | 509 | 510 | 505 | 509 | 47,000 | 509 |
| 2025-04-22 | 490 | 503 | 490 | 501 | 62,600 | 501 |
| 2025-04-21 | 496 | 497 | 491 | 493 | 49,300 | 493 |
| 2025-04-18 | 494 | 498 | 493 | 497 | 47,200 | 497 |
| 2025-04-17 | 487 | 493 | 484 | 491 | 36,800 | 491 |
| 2025-04-16 | 494 | 495 | 483 | 486 | 54,600 | 486 |
| 2025-04-15 | 495 | 496 | 491 | 492 | 43,900 | 492 |
| 2025-04-14 | 485 | 493 | 483 | 493 | 62,100 | 493 |
| 2025-04-11 | 472 | 488 | 463 | 483 | 111,400 | 483 |
| 2025-04-10 | 494 | 494 | 480 | 485 | 129,400 | 485 |
| 2025-04-09 | 468 | 471 | 458 | 465 | 151,600 | 465 |
| 2025-04-08 | 474 | 485 | 472 | 476 | 215,100 | 476 |
| 2025-04-07 | 453 | 461 | 440 | 450 | 531,000 | 450 |
| 2025-04-04 | 499 | 500 | 479 | 488 | 319,300 | 488 |
| 2025-04-03 | 503 | 510 | 500 | 509 | 140,900 | 509 |
| 2025-04-02 | 521 | 524 | 514 | 517 | 71,600 | 517 |
| 2025-04-01 | 533 | 533 | 519 | 520 | 1,532,100 | 520 |
| 2025-03-31 | 522 | 525 | 512 | 513 | 136,900 | 513 |
| 2025-03-28 | 526 | 536 | 521 | 528 | 465,900 | 528 |
| 2025-03-27 | 548 | 551 | 544 | 550 | 511,300 | 550 |
| 2025-03-26 | 542 | 552 | 541 | 552 | 150,800 | 552 |
| 2025-03-25 | 542 | 544 | 539 | 543 | 118,000 | 543 |
| 2025-03-24 | 550 | 551 | 541 | 542 | 187,100 | 542 |
| 2025-03-21 | 544 | 552 | 544 | 549 | 136,600 | 549 |
| 2025-03-19 | 548 | 549 | 544 | 544 | 72,500 | 544 |
| 2025-03-18 | 545 | 550 | 544 | 548 | 109,500 | 548 |
| 2025-03-17 | 546 | 549 | 543 | 546 | 131,800 | 546 |
| 2025-03-14 | 537 | 547 | 537 | 544 | 93,100 | 544 |
| 2025-03-13 | 540 | 544 | 540 | 543 | 38,400 | 543 |
| 2025-03-12 | 537 | 539 | 532 | 539 | 62,200 | 539 |
| 2025-03-11 | 535 | 538 | 529 | 538 | 158,600 | 538 |
| 2025-03-10 | 547 | 548 | 538 | 541 | 223,300 | 541 |
| 2025-03-07 | 546 | 547 | 539 | 546 | 240,300 | 546 |
| 2025-03-06 | 550 | 555 | 550 | 552 | 157,300 | 552 |
| 2025-03-05 | 551 | 553 | 549 | 551 | 57,300 | 551 |
| 2025-03-04 | 555 | 559 | 548 | 550 | 136,600 | 550 |
| 2025-03-03 | 546 | 555 | 546 | 550 | 93,300 | 550 |
| 2025-02-28 | 540 | 543 | 536 | 540 | 82,900 | 540 |
| 2025-02-27 | 528 | 541 | 528 | 539 | 206,100 | 539 |
| 2025-02-26 | 536 | 536 | 528 | 531 | 251,500 | 531 |
| 2025-02-25 | 526 | 537 | 526 | 535 | 243,400 | 535 |
| 2025-02-21 | 530 | 532 | 526 | 529 | 224,600 | 529 |
| 2025-02-20 | 540 | 542 | 533 | 534 | 217,400 | 534 |
| 2025-02-19 | 542 | 545 | 539 | 543 | 68,400 | 543 |
| 2025-02-18 | 547 | 547 | 540 | 544 | 62,000 | 544 |
| 2025-02-17 | 545 | 549 | 541 | 548 | 64,500 | 548 |
| 2025-02-14 | 540 | 544 | 539 | 543 | 61,200 | 543 |
| 2025-02-13 | 533 | 538 | 530 | 538 | 90,500 | 538 |
| 2025-02-12 | 534 | 534 | 528 | 528 | 61,700 | 528 |
| 2025-02-10 | 530 | 532 | 527 | 529 | 99,400 | 529 |
| 2025-02-07 | 534 | 535 | 528 | 532 | 108,100 | 532 |
| 2025-02-06 | 528 | 534 | 528 | 531 | 43,200 | 531 |
| 2025-02-05 | 522 | 530 | 522 | 525 | 52,400 | 525 |
| 2025-02-04 | 527 | 528 | 522 | 522 | 72,000 | 522 |
| 2025-02-03 | 524 | 524 | 519 | 521 | 91,800 | 521 |
| 2025-01-31 | 531 | 531 | 525 | 526 | 62,800 | 526 |
| 2025-01-30 | 529 | 531 | 525 | 529 | 56,400 | 529 |
| 2025-01-29 | 530 | 532 | 529 | 530 | 66,800 | 530 |
| 2025-01-28 | 523 | 533 | 523 | 529 | 63,000 | 529 |
| 2025-01-27 | 523 | 528 | 522 | 527 | 58,100 | 527 |
| 2025-01-24 | 518 | 521 | 512 | 518 | 75,600 | 518 |
| 2025-01-23 | 520 | 520 | 516 | 518 | 32,800 | 518 |
| 2025-01-22 | 518 | 522 | 517 | 520 | 42,300 | 520 |
| 2025-01-21 | 519 | 520 | 516 | 518 | 51,300 | 518 |
| 2025-01-20 | 519 | 520 | 517 | 518 | 51,700 | 518 |
| 2025-01-17 | 517 | 517 | 511 | 514 | 44,300 | 514 |
| 2025-01-16 | 519 | 521 | 515 | 515 | 45,000 | 515 |
| 2025-01-15 | 515 | 519 | 514 | 518 | 52,700 | 518 |
| 2025-01-14 | 519 | 519 | 512 | 514 | 100,300 | 514 |
| 2025-01-10 | 524 | 524 | 518 | 519 | 66,000 | 519 |
| 2025-01-09 | 526 | 527 | 523 | 523 | 70,400 | 523 |
| 2025-01-08 | 530 | 532 | 528 | 528 | 52,500 | 528 |
| 2025-01-07 | 535 | 536 | 530 | 531 | 73,400 | 531 |
| 2025-01-06 | 535 | 537 | 532 | 534 | 106,900 | 534 |
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