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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
