8881 (株)日神グループホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	433	434	430	430	111,300	430
2022-12-29	432	433	430	430	168,400	430
2022-12-28	438	438	435	437	69,800	437
2022-12-27	437	438	435	438	34,200	438
2022-12-26	435	435	432	433	48,200	433
2022-12-23	435	435	432	432	50,700	432
2022-12-22	432	437	432	437	50,700	437
2022-12-21	436	437	429	430	143,400	430
2022-12-20	443	446	435	436	142,400	436
2022-12-19	443	444	441	442	46,100	442
2022-12-16	442	443	440	443	72,000	443
2022-12-15	439	444	439	441	57,000	441
2022-12-14	441	441	438	440	81,100	440
2022-12-13	437	441	437	437	86,800	437
2022-12-12	435	439	435	435	56,000	435
2022-12-09	436	437	434	437	60,300	437
2022-12-08	430	436	430	436	120,300	436
2022-12-07	426	429	425	428	248,100	428
2022-12-06	430	431	428	429	114,100	429
2022-12-05	429	431	427	431	135,100	431
2022-12-02	430	430	424	429	275,100	429
2022-12-01	433	433	429	429	142,300	429
2022-11-30	431	432	428	430	105,100	430
2022-11-29	430	431	427	430	115,400	430
2022-11-28	438	438	429	431	161,200	431
2022-11-25	433	436	430	436	156,400	436
2022-11-24	431	434	430	434	133,900	434
2022-11-22	426	430	425	429	83,500	429
2022-11-21	427	429	425	425	72,000	425
2022-11-18	426	428	425	425	42,100	425
2022-11-17	423	428	423	427	66,700	427
2022-11-16	423	424	421	423	64,400	423
2022-11-15	423	426	423	424	55,700	424
2022-11-14	425	425	422	423	95,800	423
2022-11-11	429	429	425	426	113,000	426
2022-11-10	426	428	425	425	58,200	425
2022-11-09	429	430	427	428	46,800	428
2022-11-08	429	429	426	428	57,300	428
2022-11-07	429	430	422	425	206,400	425
2022-11-04	433	434	430	430	139,500	430
2022-11-02	428	431	428	429	104,500	429
2022-11-01	433	433	428	428	58,900	428
2022-10-31	434	434	429	431	54,600	431
2022-10-28	429	432	426	431	379,100	431
2022-10-27	432	433	430	431	38,500	431
2022-10-26	432	435	431	434	48,500	434
2022-10-25	429	432	428	431	59,300	431
2022-10-24	430	431	427	429	58,400	429
2022-10-21	426	428	426	426	39,500	426
2022-10-20	434	434	427	427	119,700	427
2022-10-19	430	435	429	434	64,200	434
2022-10-18	427	430	426	430	58,400	430
2022-10-17	422	427	422	425	75,500	425
2022-10-14	423	428	421	424	112,700	424
2022-10-13	420	425	416	422	292,800	422
2022-10-12	423	424	420	421	216,300	421
2022-10-11	430	430	423	424	190,700	424
2022-10-07	430	436	429	433	90,200	433
2022-10-06	431	435	431	433	95,200	433
2022-10-05	433	435	430	432	55,200	432
2022-10-04	430	434	429	432	116,900	432
2022-10-03	428	430	424	426	105,900	426
2022-09-30	434	434	429	429	84,600	429
2022-09-29	434	437	428	437	110,600	437
2022-09-28	428	429	423	428	187,700	428
2022-09-27	428	428	425	426	95,400	426
2022-09-26	428	428	425	426	182,200	426
2022-09-22	431	433	430	432	68,400	432
2022-09-21	435	435	431	432	42,600	432
2022-09-20	439	439	434	437	73,400	437
2022-09-16	431	439	430	438	163,800	438
2022-09-15	431	433	429	431	72,000	431
2022-09-14	428	432	427	430	93,700	430
2022-09-13	433	434	432	434	53,400	434
2022-09-12	435	435	430	433	69,400	433
2022-09-09	432	434	431	432	106,700	432
2022-09-08	429	433	426	431	172,100	431
2022-09-07	428	428	424	427	137,700	427
2022-09-06	430	430	426	428	72,100	428
2022-09-05	429	429	427	428	81,200	428
2022-09-02	432	432	428	429	132,000	429
2022-09-01	431	433	429	429	110,200	429
2022-08-31	432	434	430	432	68,500	432
2022-08-30	432	434	431	434	75,800	434
2022-08-29	430	433	430	431	90,200	431
2022-08-26	435	435	432	433	30,000	433
2022-08-25	433	435	433	434	49,600	434
2022-08-24	432	433	431	432	72,200	432
2022-08-23	430	433	429	432	66,100	432
2022-08-22	430	433	429	432	120,000	432
2022-08-19	432	433	431	432	60,600	432
2022-08-18	430	433	429	431	101,800	431
2022-08-17	427	433	427	432	166,400	432
2022-08-16	430	430	425	426	119,400	426
2022-08-15	428	428	425	427	102,000	427
2022-08-12	428	431	427	427	101,700	427
2022-08-10	428	428	422	424	194,100	424
2022-08-09	428	431	425	425	163,800	425
2022-08-08	435	437	427	429	203,000	429
2022-08-05	439	444	439	443	79,300	443
2022-08-04	442	442	436	437	50,300	437
2022-08-03	444	444	436	438	74,900	438
2022-08-02	446	447	439	440	83,700	440
2022-08-01	444	448	444	448	94,400	448
2022-07-29	444	446	441	444	80,500	444
2022-07-28	446	447	440	446	93,900	446
2022-07-27	445	445	440	441	42,600	441
2022-07-26	441	444	440	443	71,000	443
2022-07-25	438	440	437	439	55,200	439
2022-07-22	436	440	435	438	84,800	438
2022-07-21	436	437	434	435	56,100	435
2022-07-20	437	438	435	435	89,100	435
2022-07-19	433	433	430	433	51,800	433
2022-07-15	434	434	428	428	45,700	428
2022-07-14	432	434	430	433	52,600	433
2022-07-13	431	432	430	432	46,300	432
2022-07-12	435	435	428	428	86,800	428
2022-07-11	435	438	432	433	136,200	433
2022-07-08	434	437	430	430	113,500	430
2022-07-07	436	437	432	432	66,200	432
2022-07-06	439	440	431	431	105,500	431
2022-07-05	443	444	439	443	72,200	443
2022-07-04	440	442	438	441	85,500	441
2022-07-01	438	441	432	434	95,800	434
2022-06-30	443	443	439	440	70,100	440
2022-06-29	439	442	436	440	175,200	440
2022-06-28	437	441	437	439	73,500	439
2022-06-27	439	439	436	436	69,500	436
2022-06-24	438	438	436	436	86,000	436
2022-06-23	436	438	434	436	58,000	436
2022-06-22	440	440	436	436	33,300	436
2022-06-21	429	438	429	438	61,200	438
2022-06-20	431	431	421	426	90,700	426
2022-06-17	428	430	423	428	178,500	428
2022-06-16	435	440	434	435	99,300	435
2022-06-15	435	437	432	432	78,300	432
2022-06-14	438	438	433	436	148,500	436
2022-06-13	441	445	440	440	85,800	440
2022-06-10	450	452	445	446	127,500	446
2022-06-09	451	455	450	453	77,300	453
2022-06-08	456	458	452	452	72,600	452
2022-06-07	455	459	455	457	49,300	457
2022-06-06	455	458	454	455	57,500	455
2022-06-03	458	460	454	458	42,600	458
2022-06-02	457	459	454	456	46,200	456
2022-06-01	455	458	455	458	64,400	458
2022-05-31	457	460	453	455	82,700	455
2022-05-30	461	461	455	460	146,400	460
2022-05-27	458	458	454	457	47,300	457
2022-05-26	454	457	453	453	66,600	453
2022-05-25	452	456	452	453	57,000	453
2022-05-24	455	456	453	454	52,800	454
2022-05-23	458	458	451	455	49,700	455
2022-05-20	444	451	444	451	87,900	451
2022-05-19	444	448	443	446	50,900	446
2022-05-18	453	458	450	456	68,600	456
2022-05-17	450	453	448	451	58,800	451
2022-05-16	453	453	443	447	63,400	447
2022-05-13	439	453	436	449	103,800	449
2022-05-12	440	444	434	434	73,800	434
2022-05-11	444	444	440	444	61,600	444
2022-05-10	446	449	443	446	71,100	446
2022-05-09	451	454	449	449	59,800	449
2022-05-06	450	458	450	458	51,400	458
2022-05-02	451	455	450	454	71,200	454
2022-04-28	449	457	448	454	96,900	454
2022-04-27	450	451	446	447	108,500	447
2022-04-26	456	456	452	455	38,400	455
2022-04-25	458	458	453	455	54,200	455
2022-04-22	459	466	459	462	40,000	462
2022-04-21	465	469	465	467	26,000	467
2022-04-20	466	466	461	464	32,700	464
2022-04-19	457	464	456	461	62,200	461
2022-04-18	452	458	451	454	37,400	454
2022-04-15	455	461	455	455	46,900	455
2022-04-14	453	459	453	458	38,300	458
2022-04-13	447	454	446	452	60,600	452
2022-04-12	454	454	446	446	56,700	446
2022-04-11	452	457	448	454	82,000	454
2022-04-08	461	462	451	454	77,000	454
2022-04-07	460	460	452	454	77,400	454
2022-04-06	470	471	462	462	72,900	462
2022-04-05	475	478	468	473	99,700	473
2022-04-04	469	475	466	473	65,900	473
2022-04-01	463	468	457	468	60,300	468
2022-03-31	458	463	456	462	100,700	462
2022-03-30	450	462	448	458	343,500	458
2022-03-29	480	483	475	480	486,200	480
2022-03-28	485	488	483	488	235,600	488
2022-03-25	489	491	487	487	120,500	487
2022-03-24	490	492	486	492	90,000	492
2022-03-23	495	496	492	495	81,300	495
2022-03-22	491	494	490	491	119,300	491
2022-03-18	485	490	484	490	95,200	490
2022-03-17	493	493	484	488	98,300	488
2022-03-16	493	493	487	490	78,700	490
2022-03-15	479	493	479	493	91,500	493
2022-03-14	477	482	477	479	46,300	479
2022-03-11	473	478	471	473	187,300	473
2022-03-10	470	479	466	479	84,100	479
2022-03-09	459	465	456	457	123,100	457
2022-03-08	480	480	459	459	193,500	459
2022-03-07	491	493	483	483	146,000	483
2022-03-04	497	501	493	497	791,400	497
2022-03-03	493	499	492	498	64,800	498
2022-03-02	503	503	490	491	127,300	491
2022-03-01	510	513	504	513	84,100	513
2022-02-28	500	506	497	504	134,600	504
2022-02-25	497	501	493	494	570,000	494
2022-02-24	495	499	489	497	98,500	497
2022-02-22	497	501	493	495	96,800	495
2022-02-21	499	508	492	508	158,400	508
2022-02-18	488	498	488	497	188,900	497
2022-02-17	494	496	489	496	82,800	496
2022-02-16	493	493	488	493	65,300	493
2022-02-15	488	491	482	484	106,400	484
2022-02-14	485	490	485	486	62,800	486
2022-02-10	496	497	488	488	130,800	488
2022-02-09	494	495	489	490	45,100	490
2022-02-08	496	501	492	492	44,200	492
2022-02-07	495	498	491	493	43,600	493
2022-02-04	490	497	490	496	127,000	496
2022-02-03	494	496	492	492	29,300	492
2022-02-02	488	500	488	497	62,500	497
2022-02-01	491	497	490	490	30,600	490
2022-01-31	497	498	491	491	76,800	491
2022-01-28	497	503	491	503	213,400	503
2022-01-27	497	500	481	481	102,800	481
2022-01-26	497	500	495	498	27,300	498
2022-01-25	500	500	494	497	50,000	497
2022-01-24	498	505	496	502	89,500	502
2022-01-21	491	499	487	499	151,700	499
2022-01-20	497	498	490	490	56,500	490
2022-01-19	486	494	485	489	77,300	489
2022-01-18	498	498	490	490	49,900	490
2022-01-17	496	501	494	494	30,800	494
2022-01-14	496	498	491	495	88,800	495
2022-01-13	503	503	499	499	21,800	499
2022-01-12	500	507	499	503	41,100	503
2022-01-11	503	506	498	498	33,100	498
2022-01-07	501	507	501	503	63,500	503
2022-01-06	507	509	500	500	55,000	500
2022-01-05	515	518	510	510	73,600	510
2022-01-04	514	518	507	515	62,400	515

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

8881 (株)日神グループホールディングス の時系列データ [2022年度]

8881 (株)日神グループホールディングスの時系列データ [2022年度]