堀田丸正(8105) 東証2部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/04/16 68.0 69.0 67.0 67.0 51,800
2021/04/15 69.0 69.0 67.0 68.0 333,700
2021/04/14 73.0 73.0 68.0 70.0 786,000
2021/04/13 73.0 73.0 72.0 73.0 6,100
2021/04/12 73.0 73.0 72.0 72.0 14,500
2021/04/09 72.0 73.0 71.0 72.0 22,400
2021/04/08 74.0 74.0 70.0 72.0 242,000
2021/04/07 73.0 74.0 73.0 73.0 96,000
2021/04/06 74.0 76.0 73.0 74.0 155,200
2021/04/05 73.0 75.0 73.0 75.0 55,000
2021/04/02 75.0 75.0 73.0 75.0 78,100
2021/04/01 74.0 75.0 74.0 75.0 31,100
2021/03/31 73.0 75.0 73.0 74.0 45,900
2021/03/30 73.0 75.0 73.0 73.0 145,400
2021/03/29 75.0 75.0 73.0 74.0 125,900
2021/03/26 74.0 75.0 73.0 74.0 113,400
2021/03/25 73.0 74.0 73.0 74.0 31,300
2021/03/24 75.0 75.0 73.0 73.0 129,200
2021/03/23 76.0 76.0 74.0 76.0 122,200
2021/03/22 74.0 76.0 74.0 75.0 114,700
2021/03/19 73.0 75.0 73.0 74.0 67,600
2021/03/18 74.0 75.0 73.0 74.0 126,900
2021/03/17 73.0 74.0 72.0 73.0 34,700
2021/03/16 73.0 75.0 73.0 74.0 126,300
2021/03/15 73.0 75.0 73.0 74.0 72,300
2021/03/12 74.0 74.0 72.0 74.0 88,600
2021/03/11 73.0 76.0 73.0 74.0 265,500
2021/03/10 72.0 75.0 71.0 73.0 241,500
2021/03/09 70.0 72.0 70.0 72.0 68,100
2021/03/08 73.0 73.0 69.0 70.0 399,200
2021/03/05 72.0 73.0 70.0 72.0 208,100
2021/03/04 73.0 74.0 71.0 73.0 152,200
2021/03/03 73.0 75.0 73.0 73.0 247,400
2021/03/02 74.0 74.0 72.0 73.0 141,200
2021/03/01 73.0 75.0 72.0 74.0 221,600
2021/02/26 73.0 74.0 71.0 73.0 315,300
2021/02/25 73.0 75.0 72.0 72.0 351,800
2021/02/24 72.0 73.0 71.0 71.0 229,000
2021/02/22 70.0 72.0 70.0 71.0 136,100
2021/02/19 70.0 71.0 69.0 70.0 146,400
2021/02/18 73.0 74.0 70.0 71.0 449,600
2021/02/17 71.0 73.0 71.0 72.0 323,300
2021/02/16 70.0 72.0 70.0 71.0 104,100
2021/02/15 72.0 73.0 70.0 70.0 258,600
2021/02/12 71.0 72.0 70.0 71.0 120,000
2021/02/10 70.0 72.0 69.0 70.0 152,700
2021/02/09 70.0 72.0 68.0 70.0 489,600
2021/02/08 72.0 74.0 68.0 69.0 379,400
2021/02/05 73.0 75.0 71.0 71.0 521,300
2021/02/04 72.0 73.0 71.0 72.0 134,200