8881 (株)日神グループホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	499	502	498	501	76,900	501
2023-12-28	494	499	493	499	79,200	499
2023-12-27	492	495	490	495	64,700	495
2023-12-26	490	490	486	488	49,700	488
2023-12-25	495	496	487	489	70,700	489
2023-12-22	487	488	484	488	52,900	488
2023-12-21	484	486	483	485	47,700	485
2023-12-20	489	489	486	488	42,500	488
2023-12-19	483	484	478	484	63,300	484
2023-12-18	490	490	478	482	168,600	482
2023-12-15	485	490	483	490	69,900	490
2023-12-14	488	491	484	484	80,000	484
2023-12-13	490	492	488	488	31,300	488
2023-12-12	492	499	488	489	61,900	489
2023-12-11	487	488	485	486	108,800	486
2023-12-08	488	490	481	481	126,900	481
2023-12-07	491	493	488	488	57,200	488
2023-12-06	489	496	488	494	56,500	494
2023-12-05	491	493	486	486	74,600	486
2023-12-04	491	493	490	492	58,600	492
2023-12-01	494	498	492	493	60,000	493
2023-11-30	494	497	489	495	94,100	495
2023-11-29	496	499	495	497	36,600	497
2023-11-28	497	499	494	498	81,700	498
2023-11-27	498	498	493	493	41,000	493
2023-11-24	494	497	491	497	52,800	497
2023-11-22	486	491	486	489	54,800	489
2023-11-21	495	495	487	488	78,800	488
2023-11-20	497	498	490	490	65,900	490
2023-11-17	492	495	490	493	55,700	493
2023-11-16	495	495	489	492	104,100	492
2023-11-15	495	495	490	493	39,600	493
2023-11-14	496	497	491	491	158,300	491
2023-11-13	500	500	493	493	36,000	493
2023-11-10	494	499	491	499	61,600	499
2023-11-09	494	500	493	495	75,000	495
2023-11-08	508	509	492	493	225,500	493
2023-11-07	521	522	506	508	147,600	508
2023-11-06	529	530	521	524	87,900	524
2023-11-02	522	522	516	520	40,300	520
2023-11-01	511	520	508	520	113,500	520
2023-10-31	506	508	500	507	68,500	507
2023-10-30	507	510	498	500	116,000	500
2023-10-27	511	511	502	510	118,400	510
2023-10-26	511	512	505	506	54,800	506
2023-10-25	511	517	511	512	54,700	512
2023-10-24	517	519	505	510	142,900	510
2023-10-23	527	528	518	518	92,600	518
2023-10-20	530	530	524	526	42,100	526
2023-10-19	523	529	522	525	35,900	525
2023-10-18	528	530	525	527	42,000	527
2023-10-17	530	532	523	526	75,500	526
2023-10-16	530	532	520	524	95,300	524
2023-10-13	535	539	528	530	64,500	530
2023-10-12	534	540	531	538	51,600	538
2023-10-11	532	534	527	532	78,700	532
2023-10-10	530	538	530	534	100,000	534
2023-10-06	527	536	526	530	53,700	530
2023-10-05	519	526	517	526	61,500	526
2023-10-04	520	520	509	512	162,300	512
2023-10-03	538	538	529	529	55,700	529
2023-10-02	542	549	538	539	62,000	539
2023-09-29	548	550	539	540	69,300	540
2023-09-28	551	554	546	551	58,900	551
2023-09-27	546	553	542	552	62,700	552
2023-09-26	546	550	543	546	51,200	546
2023-09-25	551	551	544	546	44,100	546
2023-09-22	541	552	539	549	64,800	549
2023-09-21	544	551	544	547	38,500	547
2023-09-20	560	560	547	548	65,400	548
2023-09-19	551	558	548	558	78,900	558
2023-09-15	549	558	548	554	99,000	554
2023-09-14	547	547	544	546	27,700	546
2023-09-13	548	548	542	547	64,200	547
2023-09-12	534	543	534	543	45,100	543
2023-09-11	545	548	533	536	96,200	536
2023-09-08	536	550	536	543	130,500	543
2023-09-07	531	541	531	538	133,700	538
2023-09-06	526	535	525	532	115,600	532
2023-09-05	525	526	520	526	74,100	526
2023-09-04	516	524	514	523	73,000	523
2023-09-01	515	519	512	516	110,300	516
2023-08-31	511	517	511	514	36,800	514
2023-08-30	510	510	507	510	52,600	510
2023-08-29	517	518	506	509	271,800	509
2023-08-28	508	515	504	515	64,800	515
2023-08-25	505	507	503	504	30,900	504
2023-08-24	507	510	506	507	26,000	507
2023-08-23	506	508	504	507	14,900	507
2023-08-22	503	508	503	505	26,400	505
2023-08-21	499	505	498	503	77,400	503
2023-08-18	498	501	496	499	51,900	499
2023-08-17	499	503	494	503	56,500	503
2023-08-16	500	503	496	501	34,700	501
2023-08-15	509	511	502	503	59,600	503
2023-08-14	494	515	487	512	398,100	512
2023-08-10	489	492	486	492	54,900	492
2023-08-09	487	491	486	488	57,500	488
2023-08-08	494	497	487	489	155,700	489
2023-08-07	495	495	487	494	147,600	494
2023-08-04	507	509	504	504	155,700	504
2023-08-03	510	511	501	503	75,500	503
2023-08-02	518	521	511	512	78,500	512
2023-08-01	518	522	517	520	98,300	520
2023-07-31	521	522	516	520	177,100	520
2023-07-28	513	523	513	522	143,800	522
2023-07-27	515	522	511	519	144,800	519
2023-07-26	515	518	512	515	30,400	515
2023-07-25	513	518	513	515	54,900	515
2023-07-24	520	520	513	514	43,600	514
2023-07-21	519	521	515	519	67,800	519
2023-07-20	525	528	519	521	141,700	521
2023-07-19	500	526	498	524	221,500	524
2023-07-18	494	498	494	495	36,600	495
2023-07-14	499	499	494	494	79,200	494
2023-07-13	499	499	496	496	78,600	496
2023-07-12	505	505	498	498	79,100	498
2023-07-11	503	507	502	502	60,700	502
2023-07-10	504	508	502	502	92,300	502
2023-07-07	505	509	502	504	73,400	504
2023-07-06	511	512	507	507	67,100	507
2023-07-05	512	515	509	513	67,500	513
2023-07-04	518	519	514	514	77,500	514
2023-07-03	517	521	517	518	51,800	518
2023-06-30	522	522	513	516	122,300	516
2023-06-29	527	530	521	522	88,300	522
2023-06-28	520	528	518	528	78,300	528
2023-06-27	513	516	510	514	62,800	514
2023-06-26	518	519	511	513	85,100	513
2023-06-23	528	531	519	519	95,500	519
2023-06-22	531	536	524	527	169,800	527
2023-06-21	537	544	530	533	227,100	533
2023-06-20	532	535	531	535	83,400	535
2023-06-19	531	536	528	530	130,600	530
2023-06-16	531	539	526	537	146,700	537
2023-06-15	535	543	531	534	148,000	534
2023-06-14	528	537	524	532	232,700	532
2023-06-13	522	533	514	523	515,700	523
2023-06-12	482	519	479	517	836,300	517
2023-06-09	459	460	456	458	82,400	458
2023-06-08	461	461	455	455	68,000	455
2023-06-07	466	468	457	460	116,300	460
2023-06-06	460	468	460	465	75,900	465
2023-06-05	465	467	459	461	65,700	461
2023-06-02	451	460	448	459	129,500	459
2023-06-01	452	457	451	452	80,900	452
2023-05-31	461	462	451	453	229,500	453
2023-05-30	462	464	459	462	41,400	462
2023-05-29	468	468	461	463	53,500	463
2023-05-26	464	465	458	460	69,600	460
2023-05-25	463	466	462	465	35,500	465
2023-05-24	467	471	464	464	57,400	464
2023-05-23	474	474	462	467	80,000	467
2023-05-22	463	475	463	475	99,400	475
2023-05-19	461	463	461	463	35,600	463
2023-05-18	461	463	459	463	69,500	463
2023-05-17	460	462	458	461	71,500	461
2023-05-16	464	464	459	460	132,200	460
2023-05-15	467	468	454	463	137,600	463
2023-05-12	471	473	468	472	63,100	472
2023-05-11	470	470	466	469	51,800	469
2023-05-10	474	474	469	470	42,200	470
2023-05-09	470	474	467	474	62,800	474
2023-05-08	468	469	465	468	56,100	468
2023-05-02	473	473	466	469	70,300	469
2023-05-01	469	471	466	471	54,700	471
2023-04-28	466	468	463	468	70,000	468
2023-04-27	457	464	457	464	64,400	464
2023-04-26	459	460	456	457	62,200	457
2023-04-25	459	464	459	460	146,100	460
2023-04-24	459	462	457	460	65,400	460
2023-04-21	457	458	455	457	32,200	457
2023-04-20	453	457	453	456	85,100	456
2023-04-19	456	456	451	454	67,400	454
2023-04-18	456	459	453	457	107,700	457
2023-04-17	458	459	452	454	114,300	454
2023-04-14	456	458	453	457	38,100	457
2023-04-13	453	456	453	455	50,000	455
2023-04-12	453	458	453	456	54,100	456
2023-04-11	452	453	450	453	39,600	453
2023-04-10	451	452	448	450	52,000	450
2023-04-07	448	450	448	449	33,600	449
2023-04-06	447	450	444	446	76,000	446
2023-04-05	460	460	450	450	68,700	450
2023-04-04	458	462	457	462	87,100	462
2023-04-03	456	460	453	460	82,400	460
2023-03-31	449	455	447	455	236,700	455
2023-03-30	440	447	440	444	358,100	444
2023-03-29	460	463	459	463	433,800	463
2023-03-28	465	465	457	458	155,300	458
2023-03-27	469	470	463	466	220,300	466
2023-03-24	462	469	461	468	100,000	468
2023-03-23	456	465	455	465	63,000	465
2023-03-22	461	463	457	461	83,300	461
2023-03-20	460	462	451	455	208,700	455
2023-03-17	465	467	461	461	99,800	461
2023-03-16	462	467	461	466	104,600	466
2023-03-15	470	476	470	475	98,200	475
2023-03-14	471	471	461	462	150,500	462
2023-03-13	483	483	473	478	148,700	478
2023-03-10	488	490	483	484	190,500	484
2023-03-09	486	495	486	494	402,600	494
2023-03-08	480	484	480	484	123,900	484
2023-03-07	479	481	478	479	99,600	479
2023-03-06	480	483	478	480	74,600	480
2023-03-03	477	480	476	477	150,000	477
2023-03-02	475	476	472	472	64,600	472
2023-03-01	473	475	472	475	76,100	475
2023-02-28	475	477	470	474	120,200	474
2023-02-27	461	476	461	476	288,100	476
2023-02-24	458	461	457	457	680,300	457
2023-02-22	454	458	454	458	64,000	458
2023-02-21	453	458	453	456	142,500	456
2023-02-20	452	453	449	451	205,200	451
2023-02-17	450	451	448	449	446,500	449
2023-02-16	451	453	450	451	88,100	451
2023-02-15	456	456	450	451	52,200	451
2023-02-14	451	455	450	455	55,000	455
2023-02-13	447	450	447	447	89,200	447
2023-02-10	451	451	446	449	266,900	449
2023-02-09	447	452	447	450	47,900	450
2023-02-08	445	450	445	449	73,700	449
2023-02-07	449	452	444	445	113,200	445
2023-02-06	444	455	444	450	132,800	450
2023-02-03	451	453	443	444	286,000	444
2023-02-02	455	456	450	452	74,000	452
2023-02-01	456	457	455	457	35,700	457
2023-01-31	457	458	454	456	73,600	456
2023-01-30	458	458	453	453	169,900	453
2023-01-27	455	458	454	458	265,000	458
2023-01-26	453	454	450	452	57,700	452
2023-01-25	450	453	449	452	56,500	452
2023-01-24	453	453	449	451	86,700	451
2023-01-23	448	451	446	451	113,900	451
2023-01-20	438	446	438	444	258,500	444
2023-01-19	441	442	439	440	45,900	440
2023-01-18	438	442	436	441	95,600	441
2023-01-17	434	437	434	437	63,400	437
2023-01-16	432	433	430	432	107,500	432
2023-01-13	430	434	430	432	210,500	432
2023-01-12	434	435	431	431	47,900	431
2023-01-11	432	433	430	433	48,400	433
2023-01-10	431	431	428	429	134,300	429
2023-01-06	425	427	425	425	221,600	425
2023-01-05	427	428	425	425	160,000	425
2023-01-04	430	431	428	428	155,300	428

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05月
日	月	火	水	木	金	土
« 04月30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

8881 (株)日神グループホールディングス の時系列データ [2023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 [2023年度]