日本乾溜工業(1771)の株価時系列情報
日本乾溜工業(1771)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/23 | 843 | 843 | 831 | 831 | 2,800 |
2024/04/22 | 840 | 840 | 835 | 835 | 200 |
2024/04/19 | 836 | 836 | 833 | 834 | 1,700 |
2024/04/18 | 836 | 837 | 835 | 835 | 1,800 |
2024/04/17 | 828 | 841 | 820 | 839 | 1,900 |
2024/04/16 | 847 | 847 | 841 | 841 | 1,400 |
2024/04/15 | 850 | 860 | 848 | 848 | 1,900 |
2024/04/12 | 856 | 856 | 849 | 849 | 900 |
2024/04/11 | 860 | 860 | 860 | 860 | 1,200 |
2024/04/10 | 851 | 851 | 848 | 850 | 1,300 |
2024/04/09 | 859 | 859 | 850 | 850 | 700 |
2024/04/08 | 860 | 860 | 855 | 859 | 400 |
2024/04/05 | 861 | 861 | 846 | 846 | 1,300 |
2024/04/04 | 857 | 857 | 846 | 846 | 1,200 |
2024/04/03 | 846 | 854 | 840 | 854 | 2,300 |
2024/04/02 | 854 | 854 | 835 | 835 | 2,200 |
2024/04/01 | 862 | 862 | 838 | 850 | 9,000 |
2024/03/29 | 850 | 850 | 840 | 850 | 1,900 |
2024/03/28 | 867 | 867 | 841 | 841 | 2,400 |
2024/03/27 | 860 | 860 | 830 | 841 | 4,200 |
2024/03/26 | 827 | 830 | 820 | 830 | 3,100 |
2024/03/25 | 806 | 827 | 806 | 826 | 3,100 |
2024/03/22 | 804 | 810 | 804 | 806 | 5,500 |
2024/03/21 | 800 | 800 | 788 | 790 | 2,800 |
2024/03/19 | 786 | 798 | 786 | 789 | 4,500 |
2024/03/18 | 790 | 800 | 790 | 800 | 2,400 |
2024/03/15 | 774 | 775 | 773 | 774 | 4,900 |
2024/03/14 | 780 | 780 | 773 | 774 | 2,200 |
2024/03/13 | 778 | 781 | 777 | 781 | 1,400 |
2024/03/12 | 777 | 782 | 776 | 776 | 4,900 |
2024/03/11 | 798 | 798 | 771 | 782 | 3,800 |
2024/03/08 | 798 | 798 | 783 | 783 | 1,200 |
2024/03/07 | 797 | 797 | 783 | 783 | 3,400 |
2024/03/06 | 794 | 794 | 787 | 787 | 4,000 |
2024/03/05 | 805 | 805 | 791 | 794 | 4,700 |
2024/03/04 | 798 | 800 | 788 | 790 | 15,000 |
2024/03/01 | 788 | 788 | 769 | 771 | 6,100 |
2024/02/29 | 768 | 777 | 765 | 777 | 11,800 |
2024/02/28 | 775 | 777 | 766 | 766 | 12,700 |
2024/02/27 | 776 | 776 | 766 | 766 | 3,300 |
2024/02/26 | 776 | 776 | 768 | 770 | 2,800 |
2024/02/22 | 769 | 773 | 761 | 773 | 4,000 |
2024/02/21 | 777 | 777 | 769 | 769 | 1,000 |
2024/02/20 | 770 | 777 | 770 | 777 | 600 |
2024/02/19 | 767 | 768 | 767 | 768 | 200 |
2024/02/16 | 775 | 775 | 766 | 766 | 400 |
2024/02/15 | 790 | 790 | 765 | 770 | 2,200 |
2024/02/14 | 790 | 790 | 789 | 789 | 300 |
2024/02/13 | 788 | 788 | 780 | 780 | 600 |
2024/02/09 | 785 | 788 | 785 | 788 | 600 |
2024/02/08 | 770 | 770 | 770 | 770 | 100 |
2024/02/07 | 792 | 792 | 765 | 770 | 1,900 |
2024/02/06 | 792 | 792 | 762 | 762 | 1,900 |
2024/02/05 | 757 | 778 | 757 | 778 | 400 |
2024/02/02 | 760 | 783 | 757 | 761 | 2,600 |
2024/02/01 | 760 | 760 | 758 | 758 | 2,000 |
2024/01/31 | 758 | 760 | 758 | 760 | 2,400 |
2024/01/30 | 774 | 774 | 759 | 760 | 1,900 |
2024/01/29 | 771 | 798 | 759 | 774 | 2,800 |
2024/01/26 | 775 | 790 | 773 | 779 | 2,800 |
2024/01/25 | 760 | 760 | 758 | 760 | 1,800 |
2024/01/24 | 770 | 770 | 758 | 760 | 5,500 |
2024/01/23 | 789 | 789 | 768 | 768 | 1,800 |
2024/01/22 | 766 | 775 | 766 | 772 | 600 |
2024/01/19 | 790 | 790 | 763 | 766 | 2,700 |
2024/01/18 | 762 | 775 | 762 | 775 | 1,300 |
2024/01/17 | 775 | 775 | 763 | 763 | 1,100 |
2024/01/16 | 761 | 772 | 761 | 762 | 700 |
2024/01/15 | 772 | 775 | 760 | 775 | 3,700 |
2024/01/12 | 760 | 760 | 760 | 760 | 900 |
2024/01/11 | 775 | 775 | 760 | 760 | 1,000 |
2024/01/10 | 747 | 764 | 747 | 753 | 1,500 |
2024/01/09 | 770 | 770 | 745 | 746 | 2,500 |
2024/01/05 | 770 | 772 | 752 | 752 | 2,400 |
2024/01/04 | 766 | 800 | 747 | 762 | 7,700 |
2023/12/29 | 731 | 751 | 731 | 745 | 1,700 |
2023/12/28 | 734 | 734 | 731 | 731 | 800 |
2023/12/27 | 732 | 736 | 731 | 733 | 900 |
2023/12/26 | 732 | 732 | 732 | 732 | 600 |
2023/12/25 | 741 | 741 | 736 | 736 | 800 |
2023/12/22 | 747 | 747 | 742 | 742 | 1,800 |
2023/12/21 | 742 | 746 | 731 | 735 | 3,300 |
2023/12/20 | 732 | 740 | 732 | 739 | 1,000 |
2023/12/19 | 713 | 730 | 713 | 730 | 600 |
2023/12/18 | 723 | 724 | 723 | 724 | 400 |
2023/12/14 | 715 | 715 | 715 | 715 | 500 |
2023/12/13 | 711 | 716 | 711 | 716 | 700 |
2023/12/12 | 718 | 718 | 716 | 717 | 2,000 |
2023/12/11 | 712 | 714 | 712 | 714 | 600 |
2023/12/08 | 715 | 715 | 712 | 712 | 200 |
2023/12/07 | 715 | 715 | 709 | 715 | 700 |
2023/12/05 | 714 | 714 | 710 | 710 | 700 |
2023/12/04 | 720 | 720 | 715 | 715 | 300 |
2023/12/01 | 718 | 718 | 715 | 715 | 600 |
2023/11/30 | 721 | 723 | 721 | 723 | 1,400 |
2023/11/29 | 712 | 721 | 712 | 721 | 700 |
2023/11/28 | 709 | 710 | 709 | 710 | 300 |
2023/11/27 | 707 | 708 | 707 | 707 | 1,800 |
2023/11/24 | 713 | 713 | 708 | 708 | 1,000 |
2023/11/22 | 713 | 713 | 705 | 705 | 1,800 |
2023/11/21 | 714 | 714 | 698 | 711 | 2,400 |
2023/11/20 | 728 | 728 | 702 | 714 | 2,600 |
2023/11/17 | 736 | 736 | 692 | 720 | 8,400 |
2023/11/16 | 715 | 736 | 715 | 736 | 7,200 |
2023/11/15 | 712 | 714 | 712 | 713 | 1,900 |
2023/11/13 | 710 | 711 | 710 | 710 | 1,500 |
2023/11/10 | 706 | 706 | 706 | 706 | 200 |
2023/11/09 | 700 | 700 | 700 | 700 | 100 |
2023/11/08 | 702 | 702 | 701 | 701 | 1,200 |
2023/11/06 | 695 | 714 | 695 | 714 | 1,000 |
2023/10/31 | 681 | 691 | 678 | 691 | 1,900 |
2023/10/30 | 677 | 701 | 668 | 701 | 4,400 |
2023/10/27 | 701 | 701 | 701 | 701 | 200 |
2023/10/26 | 698 | 698 | 698 | 698 | 300 |
2023/10/25 | 678 | 698 | 678 | 698 | 2,800 |
2023/10/24 | 671 | 692 | 671 | 692 | 900 |
2023/10/23 | 695 | 695 | 670 | 670 | 6,100 |
2023/10/20 | 707 | 707 | 693 | 703 | 1,500 |
2023/10/19 | 708 | 708 | 708 | 708 | 100 |
2023/10/18 | 698 | 701 | 686 | 701 | 7,200 |
2023/10/17 | 698 | 699 | 698 | 698 | 2,800 |
2023/10/16 | 711 | 712 | 698 | 698 | 1,900 |
2023/10/13 | 713 | 713 | 712 | 712 | 400 |
2023/10/12 | 712 | 715 | 712 | 715 | 200 |
2023/10/11 | 744 | 744 | 711 | 711 | 2,800 |
2023/10/10 | 710 | 739 | 710 | 734 | 900 |
2023/10/06 | 718 | 718 | 707 | 707 | 1,700 |
2023/10/05 | 709 | 717 | 709 | 711 | 3,300 |
2023/10/04 | 712 | 715 | 707 | 707 | 2,200 |
2023/10/03 | 732 | 747 | 716 | 716 | 2,600 |
2023/10/02 | 739 | 764 | 735 | 762 | 2,700 |
2023/09/29 | 754 | 754 | 739 | 739 | 400 |
2023/09/28 | 725 | 754 | 725 | 754 | 6,100 |
2023/09/27 | 770 | 770 | 747 | 769 | 3,300 |
2023/09/26 | 737 | 760 | 737 | 760 | 5,200 |
2023/09/25 | 745 | 750 | 745 | 750 | 2,400 |
2023/09/22 | 752 | 752 | 737 | 749 | 6,300 |
2023/09/21 | 754 | 767 | 754 | 755 | 3,100 |
2023/09/20 | 770 | 770 | 754 | 754 | 1,500 |
2023/09/19 | 754 | 771 | 750 | 769 | 4,700 |
2023/09/15 | 755 | 759 | 750 | 754 | 4,400 |
2023/09/14 | 762 | 762 | 758 | 758 | 4,400 |
2023/09/13 | 771 | 771 | 766 | 770 | 3,900 |
2023/09/12 | 774 | 775 | 771 | 771 | 1,600 |
2023/09/11 | 774 | 775 | 773 | 773 | 2,200 |
2023/09/08 | 780 | 780 | 773 | 773 | 200 |
2023/09/07 | 790 | 790 | 780 | 780 | 600 |
2023/09/06 | 780 | 789 | 780 | 781 | 4,500 |
2023/09/05 | 769 | 790 | 769 | 780 | 4,600 |
2023/09/04 | 762 | 790 | 760 | 767 | 6,600 |
2023/09/01 | 761 | 763 | 761 | 762 | 1,200 |
2023/08/31 | 766 | 776 | 758 | 761 | 1,900 |
2023/08/30 | 767 | 767 | 766 | 766 | 200 |
2023/08/29 | 760 | 782 | 752 | 767 | 2,000 |
2023/08/28 | 751 | 790 | 743 | 775 | 6,200 |
2023/08/25 | 750 | 750 | 731 | 750 | 10,400 |
2023/08/24 | 766 | 777 | 726 | 750 | 5,600 |
2023/08/23 | 750 | 751 | 750 | 751 | 1,100 |
2023/08/22 | 779 | 779 | 737 | 749 | 500 |
2023/08/21 | 747 | 768 | 740 | 743 | 4,900 |
2023/08/18 | 743 | 744 | 738 | 738 | 3,700 |
2023/08/17 | 739 | 739 | 732 | 738 | 2,500 |
2023/08/16 | 719 | 724 | 713 | 724 | 700 |
2023/08/15 | 710 | 734 | 710 | 734 | 1,600 |
2023/08/14 | 705 | 715 | 703 | 713 | 2,400 |
2023/08/10 | 739 | 739 | 727 | 727 | 700 |
2023/08/09 | 730 | 730 | 727 | 727 | 1,600 |
2023/08/08 | 717 | 730 | 717 | 730 | 1,700 |
2023/08/07 | 717 | 724 | 702 | 717 | 2,600 |
2023/08/04 | 693 | 702 | 692 | 702 | 1,000 |
2023/08/03 | 730 | 735 | 700 | 700 | 6,800 |
2023/08/02 | 717 | 720 | 717 | 720 | 1,400 |
2023/08/01 | 730 | 730 | 730 | 730 | 200 |
2023/07/31 | 712 | 719 | 712 | 719 | 400 |
2023/07/28 | 720 | 720 | 710 | 710 | 1,700 |
2023/07/27 | 728 | 728 | 726 | 726 | 1,600 |
2023/07/26 | 740 | 740 | 740 | 740 | 400 |
2023/07/25 | 730 | 730 | 725 | 729 | 2,400 |
2023/07/24 | 727 | 730 | 725 | 726 | 500 |
2023/07/21 | 710 | 724 | 710 | 721 | 400 |
2023/07/20 | 705 | 710 | 700 | 710 | 4,100 |
2023/07/19 | 710 | 730 | 710 | 725 | 1,700 |
2023/07/18 | 709 | 710 | 709 | 710 | 200 |
2023/07/14 | 708 | 708 | 708 | 708 | 900 |
2023/07/12 | 702 | 708 | 702 | 708 | 1,300 |
2023/07/11 | 730 | 730 | 715 | 715 | 2,200 |
2023/07/10 | 717 | 717 | 703 | 715 | 800 |
2023/07/07 | 701 | 720 | 700 | 702 | 3,600 |
2023/07/06 | 712 | 712 | 711 | 711 | 200 |
2023/07/05 | 715 | 719 | 715 | 719 | 800 |
2023/07/04 | 720 | 720 | 705 | 708 | 2,200 |
2023/07/03 | 700 | 711 | 685 | 708 | 4,000 |
2023/06/30 | 697 | 708 | 685 | 702 | 2,700 |
2023/06/29 | 697 | 697 | 697 | 697 | 600 |
2023/06/28 | 687 | 697 | 687 | 697 | 200 |
2023/06/27 | 692 | 694 | 671 | 677 | 1,300 |
2023/06/26 | 690 | 690 | 672 | 672 | 1,500 |
2023/06/23 | 695 | 695 | 691 | 691 | 1,000 |
2023/06/22 | 694 | 694 | 693 | 694 | 1,100 |
2023/06/21 | 694 | 694 | 686 | 693 | 1,400 |