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
2020/10/23 67.0 68.0 67.0 68.0 9,000
2020/10/22 65.0 68.0 65.0 68.0 274,400
2020/10/21 64.0 67.0 64.0 66.0 192,100
2020/10/20 65.0 66.0 64.0 65.0 31,700
2020/10/19 65.0 66.0 64.0 64.0 35,500
2020/10/16 65.0 65.0 64.0 64.0 23,700
2020/10/15 66.0 66.0 64.0 65.0 159,100
2020/10/14 66.0 67.0 65.0 66.0 125,900
2020/10/13 64.0 66.0 64.0 65.0 56,900
2020/10/12 66.0 66.0 64.0 64.0 152,800
2020/10/09 67.0 67.0 65.0 66.0 32,700
2020/10/08 66.0 67.0 66.0 66.0 5,100
2020/10/07 67.0 67.0 66.0 66.0 18,100
2020/10/06 66.0 67.0 65.0 66.0 30,600
2020/10/05 66.0 67.0 65.0 65.0 36,500
2020/10/02 67.0 67.0 65.0 66.0 57,100
2020/10/01 67.0 67.0 67.0 67.0 -
2020/09/30 68.0 69.0 66.0 67.0 201,500
2020/09/29 67.0 69.0 65.0 69.0 182,500
2020/09/28 65.0 66.0 65.0 66.0 33,400
2020/09/25 66.0 66.0 65.0 66.0 42,400
2020/09/24 66.0 66.0 65.0 66.0 8,200
2020/09/23 65.0 67.0 65.0 66.0 41,000
2020/09/18 66.0 67.0 65.0 65.0 31,500
2020/09/17 66.0 67.0 64.0 67.0 125,700
2020/09/16 66.0 66.0 65.0 66.0 92,700
2020/09/15 65.0 66.0 65.0 65.0 58,900
2020/09/14 66.0 66.0 65.0 66.0 31,600
2020/09/11 66.0 66.0 64.0 65.0 33,400
2020/09/10 64.0 66.0 64.0 66.0 116,900
2020/09/09 63.0 64.0 63.0 64.0 32,800
2020/09/08 63.0 64.0 63.0 64.0 23,000
2020/09/07 64.0 64.0 63.0 64.0 10,700
2020/09/04 64.0 64.0 62.0 64.0 194,700
2020/09/03 65.0 66.0 64.0 64.0 85,900
2020/09/02 65.0 66.0 65.0 65.0 15,300
2020/09/01 65.0 66.0 65.0 65.0 14,200
2020/08/31 65.0 66.0 64.0 65.0 63,500
2020/08/28 66.0 67.0 64.0 65.0 169,700
2020/08/27 68.0 68.0 66.0 66.0 100,000
2020/08/26 67.0 68.0 66.0 68.0 44,600
2020/08/25 66.0 68.0 66.0 67.0 40,700
2020/08/24 66.0 68.0 65.0 66.0 116,000
2020/08/21 65.0 66.0 64.0 66.0 94,500
2020/08/20 65.0 65.0 63.0 64.0 102,500
2020/08/19 64.0 66.0 63.0 65.0 250,000
2020/08/18 63.0 64.0 62.0 63.0 23,500
2020/08/17 63.0 64.0 62.0 63.0 27,000
2020/08/14 64.0 64.0 63.0 63.0 54,600
2020/08/13 65.0 65.0 63.0 64.0 51,500