日東ベスト(2877)の株価時系列情報
日東ベスト(2877)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 |
---|---|---|---|---|---|
2024/04/18 | 825 | 828 | 820 | 823 | 2,800 |
2024/04/17 | 820 | 824 | 815 | 824 | 2,800 |
2024/04/16 | 814 | 815 | 813 | 815 | 700 |
2024/04/15 | 816 | 817 | 810 | 813 | 1,900 |
2024/04/12 | 812 | 816 | 811 | 816 | 1,000 |
2024/04/11 | 815 | 815 | 812 | 812 | 1,700 |
2024/04/10 | 817 | 818 | 812 | 818 | 1,800 |
2024/04/09 | 812 | 820 | 812 | 819 | 1,800 |
2024/04/08 | 822 | 822 | 811 | 811 | 3,000 |
2024/04/05 | 812 | 814 | 811 | 812 | 3,000 |
2024/04/04 | 821 | 821 | 821 | 821 | 200 |
2024/04/03 | 819 | 821 | 815 | 821 | 2,600 |
2024/04/02 | 839 | 839 | 816 | 818 | 3,200 |
2024/04/01 | 834 | 839 | 828 | 839 | 2,400 |
2024/03/29 | 829 | 837 | 829 | 834 | 1,200 |
2024/03/28 | 840 | 840 | 829 | 830 | 2,700 |
2024/03/27 | 854 | 879 | 845 | 879 | 5,000 |
2024/03/26 | 838 | 859 | 838 | 845 | 6,800 |
2024/03/25 | 841 | 857 | 839 | 842 | 5,600 |
2024/03/22 | 845 | 849 | 838 | 838 | 8,700 |
2024/03/21 | 834 | 842 | 834 | 836 | 3,200 |
2024/03/19 | 828 | 839 | 828 | 832 | 1,300 |
2024/03/18 | 834 | 839 | 825 | 827 | 3,800 |
2024/03/15 | 823 | 825 | 823 | 825 | 200 |
2024/03/14 | 821 | 829 | 821 | 822 | 3,500 |
2024/03/13 | 821 | 827 | 820 | 820 | 2,300 |
2024/03/12 | 822 | 824 | 820 | 821 | 2,400 |
2024/03/11 | 821 | 831 | 820 | 822 | 3,200 |
2024/03/08 | 823 | 826 | 821 | 821 | 3,800 |
2024/03/07 | 825 | 827 | 822 | 823 | 3,900 |
2024/03/06 | 826 | 832 | 824 | 824 | 4,000 |
2024/03/05 | 827 | 832 | 823 | 826 | 2,100 |
2024/03/04 | 833 | 833 | 826 | 826 | 2,800 |
2024/03/01 | 832 | 836 | 828 | 829 | 3,900 |
2024/02/29 | 834 | 836 | 829 | 831 | 4,600 |
2024/02/28 | 835 | 835 | 830 | 830 | 4,800 |
2024/02/27 | 843 | 843 | 835 | 835 | 3,700 |
2024/02/26 | 853 | 853 | 830 | 835 | 7,200 |
2024/02/22 | 897 | 897 | 853 | 853 | 18,400 |
2024/02/21 | 865 | 873 | 863 | 867 | 2,600 |
2024/02/20 | 863 | 874 | 863 | 863 | 2,700 |
2024/02/19 | 855 | 878 | 855 | 863 | 2,200 |
2024/02/16 | 851 | 865 | 851 | 852 | 1,500 |
2024/02/15 | 842 | 863 | 831 | 848 | 5,100 |
2024/02/14 | 850 | 879 | 810 | 827 | 10,100 |
2024/02/13 | 857 | 857 | 846 | 847 | 1,300 |
2024/02/09 | 852 | 862 | 842 | 857 | 3,400 |
2024/02/08 | 881 | 881 | 866 | 866 | 2,000 |
2024/02/07 | 870 | 880 | 855 | 876 | 4,600 |
2024/02/06 | 846 | 868 | 843 | 867 | 4,800 |
2024/02/05 | 851 | 851 | 841 | 845 | 3,200 |
2024/02/02 | 846 | 850 | 845 | 850 | 800 |
2024/02/01 | 848 | 848 | 840 | 843 | 4,800 |
2024/01/31 | 840 | 850 | 840 | 848 | 2,300 |
2024/01/30 | 849 | 852 | 845 | 852 | 500 |
2024/01/29 | 853 | 853 | 844 | 852 | 1,700 |
2024/01/26 | 845 | 856 | 840 | 845 | 3,800 |
2024/01/25 | 853 | 853 | 845 | 845 | 2,300 |
2024/01/24 | 844 | 858 | 840 | 853 | 3,300 |
2024/01/23 | 848 | 858 | 843 | 844 | 1,200 |
2024/01/22 | 840 | 850 | 840 | 841 | 11,200 |
2024/01/19 | 844 | 850 | 841 | 845 | 2,600 |
2024/01/18 | 837 | 845 | 837 | 840 | 700 |
2024/01/17 | 841 | 845 | 837 | 837 | 4,600 |
2024/01/16 | 840 | 842 | 836 | 836 | 3,400 |
2024/01/15 | 845 | 845 | 841 | 841 | 800 |
2024/01/12 | 840 | 845 | 837 | 845 | 1,200 |
2024/01/11 | 839 | 841 | 839 | 840 | 700 |
2024/01/10 | 835 | 844 | 835 | 836 | 2,700 |
2024/01/09 | 829 | 839 | 829 | 835 | 2,200 |
2024/01/05 | 829 | 836 | 827 | 827 | 1,200 |
2024/01/04 | 838 | 844 | 824 | 829 | 2,600 |
2023/12/29 | 829 | 829 | 825 | 825 | 700 |
2023/12/28 | 828 | 838 | 826 | 838 | 700 |
2023/12/27 | 818 | 835 | 818 | 830 | 1,800 |
2023/12/26 | 825 | 825 | 820 | 820 | 1,800 |
2023/12/25 | 835 | 835 | 821 | 824 | 2,900 |
2023/12/22 | 834 | 834 | 812 | 834 | 16,100 |
2023/12/21 | 830 | 838 | 830 | 838 | 1,000 |
2023/12/20 | 833 | 833 | 825 | 831 | 2,100 |
2023/12/19 | 847 | 847 | 811 | 833 | 7,600 |
2023/12/18 | 836 | 844 | 836 | 844 | 2,000 |
2023/12/15 | 847 | 847 | 836 | 842 | 4,400 |
2023/12/14 | 830 | 835 | 830 | 835 | 500 |
2023/12/13 | 827 | 832 | 827 | 830 | 500 |
2023/12/12 | 827 | 836 | 827 | 827 | 1,200 |
2023/12/11 | 826 | 831 | 822 | 824 | 4,700 |
2023/12/08 | 833 | 847 | 833 | 841 | 1,600 |
2023/12/07 | 837 | 844 | 828 | 841 | 900 |
2023/12/06 | 834 | 834 | 834 | 834 | 400 |
2023/12/05 | 841 | 841 | 822 | 829 | 6,200 |
2023/12/04 | 833 | 841 | 826 | 841 | 1,100 |
2023/12/01 | 834 | 835 | 825 | 833 | 1,200 |
2023/11/29 | 835 | 835 | 833 | 833 | 1,500 |
2023/11/28 | 836 | 837 | 820 | 835 | 6,100 |
2023/11/27 | 860 | 860 | 840 | 843 | 5,900 |
2023/11/24 | 853 | 853 | 840 | 845 | 3,900 |
2023/11/22 | 867 | 867 | 842 | 855 | 9,200 |
2023/11/21 | 857 | 871 | 857 | 868 | 1,600 |
2023/11/20 | 860 | 860 | 857 | 857 | 800 |
2023/11/17 | 858 | 870 | 858 | 860 | 3,000 |
2023/11/16 | 864 | 872 | 855 | 855 | 400 |
2023/11/15 | 857 | 873 | 844 | 873 | 1,300 |
2023/11/14 | 840 | 857 | 840 | 857 | 2,300 |
2023/11/13 | 851 | 851 | 841 | 847 | 3,200 |
2023/11/10 | 871 | 871 | 850 | 850 | 4,300 |
2023/11/09 | 865 | 876 | 836 | 861 | 4,100 |
2023/11/08 | 855 | 869 | 855 | 865 | 1,300 |
2023/11/07 | 865 | 870 | 864 | 870 | 1,400 |
2023/11/06 | 869 | 884 | 864 | 865 | 1,500 |
2023/11/02 | 862 | 888 | 862 | 877 | 1,300 |
2023/11/01 | 850 | 861 | 850 | 861 | 3,600 |
2023/10/31 | 868 | 868 | 850 | 860 | 600 |
2023/10/27 | 865 | 868 | 864 | 868 | 5,300 |
2023/10/26 | 877 | 890 | 857 | 864 | 1,600 |
2023/10/25 | 890 | 890 | 862 | 862 | 2,000 |
2023/10/24 | 891 | 891 | 850 | 876 | 4,500 |
2023/10/23 | 891 | 891 | 876 | 876 | 6,300 |
2023/10/20 | 880 | 880 | 876 | 876 | 1,400 |
2023/10/19 | 888 | 894 | 875 | 875 | 2,300 |
2023/10/18 | 880 | 890 | 880 | 888 | 1,600 |
2023/10/17 | 874 | 874 | 872 | 872 | 400 |
2023/10/16 | 868 | 879 | 860 | 868 | 1,000 |
2023/10/13 | 860 | 868 | 860 | 868 | 400 |
2023/10/12 | 859 | 860 | 859 | 860 | 400 |
2023/10/11 | 889 | 889 | 889 | 889 | 200 |
2023/10/10 | 873 | 874 | 870 | 870 | 600 |
2023/10/05 | 840 | 855 | 837 | 842 | 1,000 |
2023/10/04 | 843 | 843 | 836 | 836 | 400 |
2023/10/03 | 847 | 849 | 845 | 845 | 600 |
2023/10/02 | 846 | 861 | 846 | 861 | 300 |
2023/09/29 | 850 | 850 | 841 | 846 | 900 |
2023/09/28 | 880 | 880 | 871 | 871 | 600 |
2023/09/27 | 862 | 880 | 862 | 880 | 500 |
2023/09/26 | 884 | 885 | 855 | 855 | 1,400 |
2023/09/25 | 900 | 900 | 887 | 887 | 2,200 |
2023/09/22 | 900 | 900 | 899 | 900 | 6,700 |
2023/09/21 | 884 | 889 | 880 | 888 | 4,300 |
2023/09/20 | 877 | 884 | 870 | 884 | 2,900 |
2023/09/19 | 862 | 876 | 862 | 870 | 3,400 |
2023/09/15 | 858 | 858 | 855 | 857 | 1,300 |
2023/09/13 | 841 | 850 | 841 | 850 | 1,700 |
2023/09/12 | 840 | 847 | 840 | 840 | 300 |
2023/09/11 | 843 | 843 | 841 | 841 | 400 |
2023/09/08 | 840 | 840 | 840 | 840 | 400 |
2023/09/06 | 850 | 850 | 835 | 838 | 1,700 |
2023/09/05 | 835 | 841 | 835 | 840 | 700 |
2023/09/04 | 842 | 842 | 838 | 838 | 400 |
2023/09/01 | 835 | 840 | 834 | 840 | 1,300 |
2023/08/31 | 840 | 840 | 840 | 840 | 400 |
2023/08/30 | 830 | 849 | 830 | 834 | 2,000 |
2023/08/29 | 845 | 845 | 834 | 834 | 400 |
2023/08/28 | 845 | 845 | 845 | 845 | 200 |
2023/08/25 | 845 | 845 | 836 | 836 | 2,100 |
2023/08/24 | 841 | 842 | 841 | 842 | 600 |
2023/08/23 | 847 | 849 | 842 | 842 | 3,100 |
2023/08/22 | 850 | 860 | 846 | 851 | 7,300 |
2023/08/21 | 844 | 845 | 844 | 845 | 1,000 |
2023/08/18 | 840 | 845 | 835 | 841 | 2,000 |
2023/08/17 | 829 | 838 | 829 | 838 | 1,400 |
2023/08/16 | 835 | 835 | 835 | 835 | 100 |
2023/08/14 | 825 | 834 | 820 | 820 | 300 |
2023/08/10 | 834 | 855 | 834 | 855 | 1,700 |
2023/08/09 | 825 | 837 | 825 | 832 | 700 |
2023/08/04 | 834 | 834 | 812 | 812 | 900 |
2023/08/03 | 830 | 830 | 820 | 821 | 400 |
2023/08/02 | 830 | 830 | 830 | 830 | 100 |
2023/08/01 | 825 | 825 | 824 | 825 | 300 |
2023/07/28 | 831 | 831 | 823 | 823 | 1,300 |
2023/07/26 | 840 | 855 | 835 | 843 | 5,600 |
2023/07/25 | 860 | 872 | 860 | 870 | 2,300 |
2023/07/24 | 850 | 862 | 850 | 862 | 26,300 |
2023/07/21 | 838 | 839 | 830 | 839 | 1,800 |
2023/07/20 | 842 | 842 | 831 | 837 | 5,000 |
2023/07/19 | 825 | 842 | 820 | 842 | 3,600 |
2023/07/18 | 819 | 825 | 818 | 819 | 1,200 |
2023/07/14 | 817 | 818 | 808 | 818 | 5,500 |
2023/07/13 | 813 | 820 | 813 | 813 | 900 |
2023/07/12 | 811 | 817 | 811 | 817 | 1,100 |
2023/07/11 | 814 | 816 | 811 | 811 | 700 |
2023/07/10 | 820 | 820 | 800 | 818 | 13,600 |
2023/07/07 | 831 | 832 | 811 | 820 | 4,500 |
2023/07/06 | 832 | 835 | 830 | 830 | 2,600 |
2023/07/05 | 825 | 834 | 822 | 827 | 5,500 |
2023/07/04 | 811 | 833 | 811 | 833 | 3,900 |
2023/07/03 | 805 | 805 | 805 | 805 | 200 |
2023/06/30 | 810 | 819 | 805 | 805 | 700 |
2023/06/29 | 800 | 806 | 800 | 806 | 7,700 |
2023/06/28 | 793 | 806 | 793 | 806 | 3,300 |
2023/06/27 | 799 | 799 | 795 | 795 | 700 |
2023/06/26 | 797 | 798 | 797 | 798 | 500 |
2023/06/23 | 800 | 800 | 791 | 797 | 2,500 |
2023/06/22 | 798 | 799 | 796 | 799 | 8,300 |
2023/06/21 | 798 | 798 | 793 | 798 | 1,100 |
2023/06/20 | 795 | 798 | 795 | 798 | 3,000 |
2023/06/19 | 798 | 798 | 787 | 795 | 2,200 |
2023/06/16 | 798 | 799 | 797 | 798 | 1,100 |
2023/06/15 | 798 | 798 | 787 | 797 | 1,100 |
2023/06/14 | 798 | 798 | 786 | 798 | 1,500 |
2023/06/13 | 788 | 798 | 788 | 798 | 1,400 |