株式会社廣済堂 (7868)

7868
🏛️ 日本 →
451.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 423.00 431.20 422.00 424.00 0.8M
2022-12-29 413.60 422.00 406.40 421.80 0.8M
2022-12-28 418.80 419.40 410.60 416.60 0.6M
2022-12-27 411.20 425.80 410.40 419.60 0.9M
2022-12-26 414.60 420.60 402.40 407.20 1.0M
2022-12-23 418.80 420.00 410.60 415.60 0.8M
2022-12-22 412.60 423.80 410.40 420.80 0.9M
2022-12-21 404.80 423.60 397.60 413.20 1.7M
2022-12-20 419.60 421.20 400.00 403.80 1.5M
2022-12-19 426.80 429.20 418.00 420.60 1.1M
2022-12-16 424.80 432.00 422.20 425.40 1.2M
2022-12-15 419.40 433.80 416.00 427.20 1.7M
2022-12-14 417.00 423.80 413.40 419.60 1.3M
2022-12-13 394.40 412.60 394.40 410.00 1.6M
2022-12-12 388.80 398.80 388.40 391.60 1.4M
2022-12-09 390.80 392.20 382.60 385.00 1.0M
2022-12-08 390.20 395.80 388.00 390.80 0.8M
2022-12-07 381.80 394.80 378.20 392.20 1.1M
2022-12-06 382.00 384.20 374.20 379.60 0.9M
2022-12-05 380.60 388.60 378.80 385.80 0.7M
2022-12-02 383.00 384.60 373.00 379.80 0.7M
2022-12-01 389.60 394.80 370.40 378.20 1.2M
2022-11-30 379.00 389.40 379.00 389.00 0.7M
2022-11-29 380.00 383.40 373.60 380.60 0.6M
2022-11-28 383.00 389.60 379.00 380.40 0.6M
2022-11-25 381.00 385.00 377.80 384.40 0.6M
2022-11-24 382.80 387.80 372.00 379.00 0.7M
2022-11-22 384.20 389.60 380.00 381.00 0.9M
2022-11-21 375.00 386.20 370.80 382.60 1.1M
2022-11-18 373.60 381.80 368.80 374.80 1.5M
2022-11-17 361.60 374.00 361.00 374.00 1.6M
2022-11-16 342.00 362.00 340.80 360.20 1.9M
2022-11-15 338.20 340.80 328.40 340.40 1.3M
2022-11-14 343.80 352.60 327.00 338.20 2.2M
2022-11-11 355.80 356.60 326.60 348.40 4.6M
2022-11-10 314.60 348.80 311.60 348.80 5.0M
2022-11-09 287.40 292.20 285.40 288.80 0.6M
2022-11-08 286.00 287.40 276.60 287.40 0.8M
2022-11-07 288.20 294.60 284.00 286.60 0.6M
2022-11-04 294.20 294.20 289.00 290.80 0.7M
2022-11-02 300.20 300.20 293.60 294.20 0.9M
2022-11-01 304.00 305.20 300.40 301.40 0.4M
2022-10-31 310.00 313.00 302.00 304.20 0.7M
2022-10-28 308.00 310.00 300.60 302.80 1.0M
2022-10-27 308.20 315.20 307.00 309.60 0.6M
2022-10-26 304.20 313.00 304.00 311.20 0.8M
2022-10-25 295.60 303.00 290.40 301.00 1.0M
2022-10-24 308.80 310.80 301.40 301.60 0.5M
2022-10-21 303.20 306.60 297.20 301.80 0.7M
2022-10-20 308.00 315.20 302.00 305.00 1.8M
2022-10-19 294.60 312.60 294.60 311.00 1.8M
2022-10-18 290.40 299.00 290.40 297.20 0.9M
2022-10-17 294.40 294.60 287.20 289.60 0.6M
2022-10-14 294.00 297.00 290.80 294.40 0.7M
2022-10-13 296.20 300.60 287.20 291.80 1.3M
2022-10-12 283.00 302.00 282.20 296.00 2.4M
2022-10-11 288.00 302.00 282.60 284.80 2.6M
2022-10-07 292.80 301.00 289.00 289.80 2.0M
2022-10-06 284.20 297.20 284.00 291.20 1.6M
2022-10-05 292.40 294.80 284.80 285.40 1.4M
2022-10-04 276.00 294.20 276.00 289.00 2.6M
2022-10-03 279.80 281.00 259.00 272.00 2.6M
2022-09-30 279.60 292.20 276.20 281.40 3.8M
2022-09-29 264.60 286.00 262.40 283.20 3.9M
2022-09-28 263.00 265.40 253.00 258.00 1.5M
2022-09-27 256.20 274.60 256.20 264.20 3.0M
2022-09-26 249.40 254.60 248.20 248.40 1.0M
2022-09-22 249.00 253.20 243.00 249.00 0.9M
2022-09-21 252.00 254.00 246.00 248.60 1.2M
2022-09-20 245.80 256.80 245.80 250.80 1.5M
2022-09-16 255.60 258.80 244.00 244.20 1.6M
2022-09-15 254.00 260.20 252.00 254.00 1.0M
2022-09-14 239.40 258.00 238.00 256.40 2.2M
2022-09-13 258.80 263.00 244.40 245.40 1.9M
2022-09-12 254.80 256.00 248.80 256.00 0.8M
2022-09-09 250.00 254.80 246.80 250.60 0.9M
2022-09-08 251.00 253.60 246.80 252.00 1.1M
2022-09-07 246.00 251.60 243.80 250.00 1.9M
2022-09-06 247.20 255.00 243.00 246.00 2.6M
2022-09-05 234.00 247.00 231.80 245.80 0.9M
2022-09-02 234.00 238.40 227.40 234.00 1.5M
2022-09-01 238.80 247.80 232.40 233.00 1.4M
2022-08-31 239.40 242.00 235.00 240.40 0.9M
2022-08-30 238.20 242.00 226.60 241.60 2.5M
2022-08-29 243.80 247.60 235.20 236.40 3.0M
2022-08-26 237.00 253.00 236.00 252.60 2.6M
2022-08-25 221.00 235.20 219.80 232.60 1.3M
2022-08-24 220.20 222.80 219.60 220.80 0.3M
2022-08-23 216.00 222.40 214.80 222.40 0.4M
2022-08-22 221.00 221.20 217.20 218.20 0.3M
2022-08-19 224.00 224.40 221.00 222.00 0.4M
2022-08-18 221.40 224.80 221.00 223.80 0.4M
2022-08-17 224.40 227.00 223.00 224.20 0.6M
2022-08-16 224.00 231.60 222.80 224.60 0.9M
2022-08-15 206.60 225.00 204.40 224.00 1.4M
2022-08-12 200.00 207.20 199.20 206.20 0.9M
2022-08-10 205.80 210.40 197.80 199.60 1.4M
2022-08-09 205.00 212.80 203.80 210.80 1.0M
2022-08-08 206.00 206.40 202.60 205.60 0.3M
2022-08-05 203.80 207.00 203.00 206.00 0.5M
2022-08-04 209.20 209.20 202.60 204.20 0.5M
2022-08-03 212.40 212.40 204.20 208.40 0.7M
2022-08-02 221.40 221.40 211.80 212.40 0.9M
2022-08-01 216.40 227.20 214.40 221.40 2.4M
2022-07-29 217.00 217.80 214.80 214.80 0.2M
2022-07-28 214.60 216.80 212.40 216.80 0.4M
2022-07-27 215.00 215.00 209.80 212.00 0.3M
2022-07-26 212.20 214.80 211.20 213.40 0.4M
2022-07-25 211.40 215.60 210.00 214.00 0.3M
2022-07-22 215.80 215.80 211.40 212.00 0.3M
2022-07-21 209.40 214.40 208.00 214.00 0.4M
2022-07-20 207.00 211.80 205.60 209.80 0.4M
2022-07-19 207.20 207.40 202.60 205.60 0.2M
2022-07-15 208.20 209.40 199.20 205.00 0.6M
2022-07-14 213.40 213.60 208.60 209.80 0.2M
2022-07-13 208.20 211.60 205.00 210.40 0.3M
2022-07-12 212.00 213.80 207.00 208.20 0.4M
2022-07-11 209.20 214.00 209.00 212.80 0.5M
2022-07-08 208.00 213.60 208.00 209.20 0.7M
2022-07-07 206.40 208.80 203.00 207.00 0.4M
2022-07-06 207.80 210.60 204.80 208.00 0.5M
2022-07-05 208.80 214.60 207.80 211.40 0.5M
2022-07-04 206.60 210.00 202.00 207.60 0.7M
2022-07-01 218.80 219.40 202.60 206.60 1.7M
2022-06-30 226.20 232.00 216.00 220.40 1.6M
2022-06-29 231.20 236.00 223.80 235.20 1.2M
2022-06-28 229.00 235.40 227.00 232.60 1.3M
2022-06-27 253.00 253.20 214.00 229.00 4.0M
2022-06-24 256.60 256.60 249.80 253.00 1.0M
2022-06-23 253.00 260.00 250.40 256.60 1.1M
2022-06-22 255.00 255.40 244.20 250.80 1.6M
2022-06-21 240.00 254.60 238.60 253.20 1.5M
2022-06-20 243.20 248.80 234.80 236.00 1.3M
2022-06-17 232.00 242.40 230.60 239.40 1.4M
2022-06-16 232.60 239.20 229.60 236.60 0.9M
2022-06-15 237.20 237.60 227.80 229.00 1.0M
2022-06-14 224.20 236.00 220.20 234.40 0.9M
2022-06-13 226.00 235.00 225.20 227.60 1.1M
2022-06-10 228.20 234.40 226.00 230.40 1.0M
2022-06-09 223.80 228.80 221.20 227.60 0.8M
2022-06-08 225.00 226.00 218.20 224.80 1.2M
2022-06-07 216.00 224.60 213.80 224.20 1.6M
2022-06-06 207.40 215.80 205.40 214.20 1.2M
2022-06-03 207.80 210.80 206.00 207.40 0.8M
2022-06-02 206.00 206.20 199.40 205.20 0.7M
2022-06-01 211.80 212.40 202.40 205.60 1.0M
2022-05-31 202.80 212.80 200.40 212.00 1.6M
2022-05-30 204.60 205.00 198.00 202.80 1.0M
2022-05-27 203.20 204.40 197.80 202.00 1.0M
2022-05-26 202.80 205.00 194.80 201.60 1.1M
2022-05-25 206.00 206.60 194.80 199.80 1.9M
2022-05-24 207.40 208.60 200.00 204.00 1.6M
2022-05-23 201.60 208.00 199.60 204.40 3.8M
2022-05-20 185.00 192.00 185.00 189.60 1.8M
2022-05-19 176.60 184.80 176.40 183.80 1.3M
2022-05-18 177.60 183.60 175.60 180.60 2.0M
2022-05-17 172.40 181.80 172.00 176.40 2.9M
2022-05-16 158.20 164.00 158.20 163.40 1.4M
2022-05-13 152.80 159.40 152.80 159.40 0.6M
2022-05-12 153.60 155.20 152.80 153.40 0.4M
2022-05-11 155.20 156.80 153.20 155.20 0.3M
2022-05-10 155.80 156.80 153.00 156.00 0.3M
2022-05-09 156.80 159.00 155.20 157.20 0.3M
2022-05-06 160.20 161.60 158.60 159.40 0.4M
2022-05-02 158.20 160.80 158.20 160.20 0.2M
2022-04-28 157.60 161.00 156.40 160.40 0.4M
2022-04-27 155.20 159.80 152.40 159.60 0.7M
2022-04-26 157.80 159.20 157.00 157.20 0.3M
2022-04-25 159.00 160.40 156.40 157.20 0.4M
2022-04-22 160.00 161.60 158.40 161.20 0.3M
2022-04-21 805.00 816.00 802.00 808.00 0.1M
2022-04-20 806.00 815.00 794.00 804.00 0.1M
2022-04-19 806.00 812.00 800.00 808.00 0.1M
2022-04-18 821.00 824.00 802.00 806.00 0.1M
2022-04-15 824.00 831.00 817.00 829.00 0.0M
2022-04-14 828.00 839.00 825.00 832.00 0.1M
2022-04-13 804.00 829.00 804.00 829.00 0.1M
2022-04-12 805.00 815.00 801.00 804.00 0.1M
2022-04-11 843.00 849.00 816.00 819.00 0.1M
2022-04-08 818.00 837.00 814.00 833.00 0.1M
2022-04-07 830.00 832.00 809.00 811.00 0.1M
2022-04-06 839.00 847.00 829.00 840.00 0.1M
2022-04-05 830.00 850.00 830.00 850.00 0.1M
2022-04-04 802.00 825.00 802.00 823.00 0.1M
2022-04-01 798.00 804.00 783.00 801.00 0.1M
2022-03-31 804.00 810.00 801.00 802.00 0.1M
2022-03-30 803.00 815.00 796.00 815.00 0.1M
2022-03-29 796.00 810.00 784.00 809.00 0.1M
2022-03-28 798.00 806.00 786.00 796.00 0.1M
2022-03-25 810.00 810.00 796.00 805.00 0.1M
2022-03-24 807.00 810.00 802.00 803.00 0.1M
2022-03-23 818.00 823.00 809.00 813.00 0.1M
2022-03-22 824.00 824.00 801.00 807.00 0.1M
2022-03-18 830.00 830.00 817.00 817.00 0.1M
2022-03-17 845.00 850.00 826.00 838.00 0.1M
2022-03-16 810.00 841.00 810.00 836.00 0.1M
2022-03-15 820.00 823.00 802.00 811.00 0.1M
2022-03-14 811.00 833.00 810.00 819.00 0.1M
2022-03-11 813.00 832.00 803.00 817.00 0.1M
2022-03-10 794.00 827.00 793.00 827.00 0.1M
2022-03-09 798.00 798.00 767.00 785.00 0.1M
2022-03-08 794.00 810.00 775.00 785.00 0.2M
2022-03-07 835.00 837.00 799.00 813.00 0.2M
2022-03-04 881.00 881.00 839.00 847.00 0.2M
2022-03-03 895.00 895.00 874.00 881.00 0.1M
2022-03-02 880.00 892.00 876.00 881.00 0.1M
2022-03-01 875.00 899.00 874.00 895.00 0.2M
2022-02-28 854.00 873.00 843.00 860.00 0.2M
2022-02-25 862.00 877.00 855.00 867.00 0.1M
2022-02-24 872.00 878.00 838.00 847.00 0.2M
2022-02-22 865.00 879.00 852.00 872.00 0.1M
2022-02-21 856.00 878.00 832.00 870.00 0.2M
2022-02-18 839.00 873.00 832.00 856.00 0.1M
2022-02-17 858.00 868.00 840.00 854.00 0.2M
2022-02-16 832.00 864.00 832.00 864.00 0.1M
2022-02-15 829.00 852.00 825.00 831.00 0.2M
2022-02-14 816.00 837.00 801.00 837.00 0.1M
2022-02-10 855.00 858.00 787.00 825.00 0.4M
2022-02-09 816.00 875.00 806.00 845.00 0.5M
2022-02-08 785.00 799.00 774.00 777.00 0.2M
2022-02-07 760.00 791.00 750.00 777.00 0.2M
2022-02-04 765.00 773.00 761.00 766.00 0.1M
2022-02-03 771.00 772.00 753.00 759.00 0.1M
2022-02-02 755.00 775.00 755.00 773.00 0.1M
2022-02-01 762.00 778.00 747.00 756.00 0.1M
2022-01-31 737.00 758.00 734.00 749.00 0.1M
2022-01-28 735.00 742.00 707.00 739.00 0.1M
2022-01-27 750.00 763.00 721.00 721.00 0.2M
2022-01-26 744.00 762.00 736.00 750.00 0.1M
2022-01-25 771.00 771.00 733.00 744.00 0.1M
2022-01-24 755.00 778.00 742.00 771.00 0.1M
2022-01-21 739.00 770.00 734.00 767.00 0.1M
2022-01-20 736.00 762.00 733.00 752.00 0.1M
2022-01-19 765.00 776.00 737.00 743.00 0.1M
2022-01-18 777.00 792.00 770.00 774.00 0.1M
2022-01-17 783.00 783.00 765.00 778.00 0.1M
2022-01-14 790.00 790.00 771.00 783.00 0.1M
2022-01-13 785.00 797.00 776.00 788.00 0.1M
2022-01-12 745.00 781.00 745.00 781.00 0.1M
2022-01-11 752.00 752.00 735.00 747.00 0.1M
2022-01-07 756.00 771.00 738.00 752.00 0.2M
2022-01-06 763.00 765.00 750.00 755.00 0.2M
2022-01-05 795.00 795.00 770.00 774.00 0.1M
2022-01-04 799.00 804.00 787.00 792.00 0.1M