No.1(3562)の株価時系列情報
No.1(3562)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 |
---|---|---|---|---|---|
2024/04/26 | 965 | 965 | 937 | 948 | 21,800 |
2024/04/25 | 953 | 960 | 939 | 946 | 46,400 |
2024/04/24 | 912 | 919 | 912 | 913 | 6,600 |
2024/04/23 | 914 | 919 | 908 | 916 | 5,300 |
2024/04/22 | 908 | 920 | 908 | 910 | 5,300 |
2024/04/19 | 920 | 925 | 911 | 914 | 8,900 |
2024/04/18 | 916 | 927 | 915 | 927 | 6,100 |
2024/04/17 | 936 | 940 | 920 | 920 | 7,400 |
2024/04/16 | 940 | 950 | 928 | 930 | 11,300 |
2024/04/15 | 944 | 965 | 933 | 942 | 22,500 |
2024/04/12 | 959 | 963 | 945 | 958 | 17,500 |
2024/04/11 | 947 | 954 | 941 | 946 | 6,900 |
2024/04/10 | 957 | 957 | 947 | 947 | 4,500 |
2024/04/09 | 948 | 960 | 944 | 949 | 8,000 |
2024/04/08 | 944 | 955 | 941 | 943 | 9,000 |
2024/04/05 | 930 | 946 | 930 | 944 | 9,100 |
2024/04/04 | 939 | 943 | 937 | 938 | 2,100 |
2024/04/03 | 946 | 946 | 933 | 937 | 3,600 |
2024/04/02 | 956 | 962 | 940 | 946 | 9,200 |
2024/04/01 | 963 | 970 | 953 | 953 | 4,800 |
2024/03/29 | 951 | 969 | 950 | 963 | 9,600 |
2024/03/28 | 948 | 955 | 944 | 951 | 6,700 |
2024/03/27 | 974 | 974 | 950 | 956 | 16,000 |
2024/03/26 | 951 | 953 | 944 | 952 | 8,600 |
2024/03/25 | 940 | 950 | 938 | 944 | 6,700 |
2024/03/22 | 948 | 948 | 934 | 942 | 11,700 |
2024/03/21 | 938 | 948 | 936 | 946 | 11,000 |
2024/03/19 | 934 | 941 | 926 | 938 | 9,900 |
2024/03/18 | 914 | 936 | 914 | 930 | 7,600 |
2024/03/15 | 909 | 918 | 907 | 914 | 3,600 |
2024/03/14 | 907 | 922 | 907 | 921 | 4,400 |
2024/03/13 | 922 | 929 | 904 | 907 | 7,300 |
2024/03/12 | 912 | 933 | 904 | 917 | 8,400 |
2024/03/11 | 923 | 935 | 911 | 914 | 8,700 |
2024/03/08 | 933 | 946 | 933 | 936 | 3,400 |
2024/03/07 | 951 | 953 | 926 | 932 | 13,700 |
2024/03/06 | 923 | 957 | 923 | 951 | 10,800 |
2024/03/05 | 933 | 939 | 922 | 926 | 12,100 |
2024/03/04 | 940 | 957 | 937 | 937 | 11,300 |
2024/03/01 | 960 | 962 | 935 | 939 | 29,700 |
2024/02/29 | 980 | 980 | 956 | 959 | 7,500 |
2024/02/28 | 958 | 980 | 958 | 980 | 16,400 |
2024/02/27 | 1,006 | 1,006 | 985 | 985 | 29,200 |
2024/02/26 | 1,005 | 1,005 | 992 | 1,001 | 19,600 |
2024/02/22 | 1,009 | 1,009 | 986 | 992 | 11,200 |
2024/02/21 | 1,002 | 1,005 | 990 | 1,000 | 6,700 |
2024/02/20 | 994 | 1,006 | 981 | 1,004 | 30,900 |
2024/02/19 | 982 | 996 | 974 | 983 | 36,800 |
2024/02/16 | 985 | 985 | 963 | 973 | 15,300 |
2024/02/15 | 988 | 988 | 964 | 985 | 14,500 |
2024/02/14 | 988 | 988 | 975 | 988 | 12,300 |
2024/02/13 | 982 | 988 | 968 | 982 | 18,500 |
2024/02/09 | 973 | 987 | 973 | 975 | 11,800 |
2024/02/08 | 962 | 980 | 961 | 974 | 25,100 |
2024/02/07 | 972 | 972 | 960 | 961 | 12,700 |
2024/02/06 | 961 | 971 | 957 | 969 | 13,400 |
2024/02/05 | 951 | 962 | 951 | 959 | 19,300 |
2024/02/02 | 967 | 968 | 950 | 950 | 13,200 |
2024/02/01 | 948 | 966 | 940 | 960 | 19,300 |
2024/01/31 | 952 | 952 | 936 | 949 | 15,300 |
2024/01/30 | 954 | 957 | 945 | 950 | 13,600 |
2024/01/29 | 936 | 949 | 930 | 947 | 25,500 |
2024/01/26 | 938 | 938 | 918 | 919 | 28,100 |
2024/01/25 | 934 | 935 | 920 | 928 | 17,700 |
2024/01/24 | 924 | 937 | 924 | 934 | 21,100 |
2024/01/23 | 926 | 937 | 916 | 920 | 27,800 |
2024/01/22 | 900 | 933 | 897 | 926 | 75,200 |
2024/01/19 | 893 | 898 | 887 | 891 | 33,700 |
2024/01/18 | 884 | 889 | 881 | 889 | 31,700 |
2024/01/17 | 892 | 893 | 883 | 884 | 27,100 |
2024/01/16 | 905 | 915 | 886 | 887 | 73,600 |
2024/01/15 | 929 | 929 | 877 | 899 | 182,300 |
2024/01/12 | 960 | 971 | 941 | 953 | 40,200 |
2024/01/11 | 960 | 964 | 955 | 956 | 21,800 |
2024/01/10 | 961 | 973 | 956 | 958 | 17,200 |
2024/01/09 | 953 | 958 | 951 | 958 | 15,000 |
2024/01/05 | 947 | 953 | 941 | 948 | 18,200 |
2024/01/04 | 945 | 948 | 930 | 944 | 14,400 |
2023/12/29 | 953 | 953 | 945 | 947 | 10,800 |
2023/12/28 | 942 | 957 | 940 | 953 | 14,300 |
2023/12/27 | 945 | 946 | 930 | 939 | 23,500 |
2023/12/26 | 937 | 945 | 937 | 939 | 8,800 |
2023/12/25 | 940 | 945 | 929 | 939 | 17,200 |
2023/12/22 | 951 | 953 | 934 | 945 | 42,100 |
2023/12/21 | 949 | 960 | 943 | 957 | 24,400 |
2023/12/20 | 949 | 964 | 949 | 960 | 26,600 |
2023/12/19 | 964 | 967 | 951 | 957 | 12,800 |
2023/12/18 | 961 | 965 | 942 | 961 | 20,600 |
2023/12/15 | 961 | 976 | 961 | 964 | 27,600 |
2023/12/14 | 960 | 960 | 951 | 957 | 14,000 |
2023/12/13 | 957 | 962 | 955 | 960 | 6,700 |
2023/12/12 | 964 | 964 | 955 | 958 | 7,300 |
2023/12/11 | 961 | 964 | 953 | 956 | 17,400 |
2023/12/08 | 957 | 968 | 957 | 960 | 16,300 |
2023/12/07 | 961 | 968 | 956 | 968 | 17,500 |
2023/12/06 | 960 | 975 | 958 | 970 | 23,700 |
2023/12/05 | 975 | 987 | 945 | 961 | 40,400 |
2023/12/04 | 990 | 995 | 974 | 977 | 13,600 |
2023/12/01 | 980 | 997 | 961 | 997 | 39,800 |
2023/11/30 | 962 | 980 | 954 | 980 | 27,400 |
2023/11/29 | 955 | 968 | 946 | 953 | 11,400 |
2023/11/28 | 956 | 962 | 946 | 958 | 15,900 |
2023/11/27 | 1,000 | 1,000 | 941 | 941 | 33,300 |
2023/11/24 | 941 | 955 | 929 | 955 | 19,000 |
2023/11/22 | 917 | 950 | 917 | 941 | 17,200 |
2023/11/21 | 904 | 917 | 903 | 917 | 9,600 |
2023/11/20 | 905 | 920 | 901 | 907 | 13,200 |
2023/11/17 | 900 | 913 | 899 | 905 | 13,400 |
2023/11/16 | 908 | 911 | 901 | 901 | 14,100 |
2023/11/15 | 909 | 917 | 908 | 915 | 15,700 |
2023/11/14 | 912 | 916 | 910 | 912 | 5,900 |
2023/11/13 | 920 | 923 | 912 | 912 | 5,800 |
2023/11/10 | 900 | 921 | 900 | 918 | 11,300 |
2023/11/09 | 903 | 914 | 903 | 911 | 2,900 |
2023/11/08 | 899 | 911 | 899 | 906 | 9,600 |
2023/11/07 | 897 | 899 | 891 | 891 | 5,500 |
2023/11/06 | 898 | 907 | 895 | 895 | 9,400 |
2023/11/02 | 905 | 905 | 894 | 895 | 5,600 |
2023/11/01 | 906 | 906 | 896 | 906 | 6,400 |
2023/10/31 | 902 | 909 | 883 | 909 | 11,600 |
2023/10/30 | 890 | 905 | 888 | 902 | 13,200 |
2023/10/27 | 913 | 913 | 898 | 898 | 15,500 |
2023/10/26 | 881 | 898 | 881 | 898 | 17,100 |
2023/10/25 | 900 | 911 | 893 | 897 | 15,400 |
2023/10/24 | 893 | 903 | 868 | 900 | 25,200 |
2023/10/23 | 905 | 905 | 878 | 882 | 12,200 |
2023/10/20 | 890 | 911 | 881 | 911 | 14,600 |
2023/10/19 | 900 | 906 | 891 | 898 | 16,600 |
2023/10/18 | 900 | 907 | 887 | 904 | 23,200 |
2023/10/17 | 891 | 920 | 891 | 900 | 20,400 |
2023/10/16 | 888 | 895 | 867 | 891 | 135,900 |
2023/10/13 | 1,020 | 1,024 | 986 | 1,008 | 60,300 |
2023/10/12 | 1,015 | 1,021 | 1,009 | 1,010 | 10,700 |
2023/10/11 | 1,027 | 1,027 | 1,002 | 1,009 | 10,000 |
2023/10/10 | 1,001 | 1,025 | 1,001 | 1,025 | 12,100 |
2023/10/06 | 1,008 | 1,016 | 1,000 | 1,000 | 6,200 |
2023/10/05 | 996 | 1,007 | 983 | 1,007 | 10,600 |
2023/10/04 | 970 | 992 | 966 | 982 | 72,600 |
2023/10/03 | 1,004 | 1,017 | 997 | 998 | 31,800 |
2023/10/02 | 1,025 | 1,034 | 1,011 | 1,015 | 16,100 |
2023/09/29 | 1,049 | 1,049 | 1,028 | 1,028 | 7,500 |
2023/09/28 | 1,034 | 1,042 | 1,033 | 1,033 | 7,800 |
2023/09/27 | 1,020 | 1,035 | 1,018 | 1,034 | 10,900 |
2023/09/26 | 1,038 | 1,038 | 1,021 | 1,029 | 15,100 |
2023/09/25 | 1,025 | 1,035 | 1,024 | 1,033 | 18,300 |
2023/09/22 | 1,022 | 1,036 | 1,016 | 1,026 | 18,900 |
2023/09/21 | 1,030 | 1,038 | 1,015 | 1,024 | 28,000 |
2023/09/20 | 1,052 | 1,055 | 1,042 | 1,043 | 47,800 |
2023/09/19 | 1,054 | 1,055 | 1,042 | 1,050 | 16,900 |
2023/09/15 | 1,059 | 1,060 | 1,041 | 1,050 | 22,600 |
2023/09/14 | 1,086 | 1,086 | 1,045 | 1,051 | 42,600 |
2023/09/13 | 1,085 | 1,088 | 1,069 | 1,076 | 47,100 |
2023/09/12 | 1,072 | 1,089 | 1,067 | 1,085 | 20,100 |
2023/09/11 | 1,114 | 1,114 | 1,072 | 1,072 | 31,400 |
2023/09/08 | 1,108 | 1,110 | 1,097 | 1,106 | 26,200 |
2023/09/07 | 1,118 | 1,124 | 1,112 | 1,115 | 16,400 |
2023/09/06 | 1,135 | 1,135 | 1,116 | 1,118 | 16,600 |
2023/09/05 | 1,130 | 1,138 | 1,124 | 1,136 | 19,100 |
2023/09/04 | 1,128 | 1,136 | 1,123 | 1,123 | 26,800 |
2023/09/01 | 1,140 | 1,154 | 1,138 | 1,143 | 13,000 |
2023/08/31 | 1,134 | 1,147 | 1,134 | 1,147 | 12,600 |
2023/08/30 | 1,130 | 1,144 | 1,125 | 1,134 | 23,900 |
2023/08/29 | 1,139 | 1,155 | 1,137 | 1,152 | 25,700 |
2023/08/28 | 1,145 | 1,148 | 1,128 | 1,139 | 18,800 |
2023/08/25 | 1,152 | 1,155 | 1,140 | 1,144 | 11,800 |
2023/08/24 | 1,165 | 1,166 | 1,151 | 1,154 | 21,700 |
2023/08/23 | 1,161 | 1,170 | 1,150 | 1,153 | 28,200 |
2023/08/22 | 1,140 | 1,157 | 1,139 | 1,155 | 23,400 |
2023/08/21 | 1,129 | 1,161 | 1,129 | 1,135 | 33,700 |
2023/08/18 | 1,117 | 1,146 | 1,117 | 1,140 | 28,600 |
2023/08/17 | 1,120 | 1,137 | 1,113 | 1,135 | 29,700 |
2023/08/16 | 1,120 | 1,127 | 1,110 | 1,120 | 27,800 |
2023/08/15 | 1,119 | 1,129 | 1,115 | 1,125 | 30,500 |
2023/08/14 | 1,120 | 1,138 | 1,118 | 1,120 | 31,300 |
2023/08/10 | 1,140 | 1,140 | 1,119 | 1,120 | 27,200 |
2023/08/09 | 1,158 | 1,163 | 1,144 | 1,154 | 70,100 |
2023/08/08 | 1,180 | 1,186 | 1,166 | 1,166 | 48,900 |
2023/08/07 | 1,153 | 1,180 | 1,144 | 1,176 | 38,400 |
2023/08/04 | 1,130 | 1,155 | 1,130 | 1,152 | 45,200 |
2023/08/03 | 1,119 | 1,141 | 1,108 | 1,130 | 37,900 |
2023/08/02 | 1,122 | 1,132 | 1,120 | 1,120 | 20,400 |
2023/08/01 | 1,120 | 1,128 | 1,118 | 1,121 | 37,900 |
2023/07/31 | 1,127 | 1,132 | 1,111 | 1,116 | 72,500 |
2023/07/28 | 1,110 | 1,133 | 1,106 | 1,124 | 49,100 |
2023/07/27 | 1,116 | 1,121 | 1,108 | 1,111 | 90,500 |
2023/07/26 | 1,123 | 1,127 | 1,117 | 1,118 | 50,000 |
2023/07/25 | 1,120 | 1,128 | 1,120 | 1,127 | 26,500 |
2023/07/24 | 1,123 | 1,133 | 1,110 | 1,113 | 62,000 |
2023/07/21 | 1,137 | 1,145 | 1,115 | 1,124 | 106,300 |
2023/07/20 | 1,110 | 1,157 | 1,110 | 1,147 | 82,100 |
2023/07/19 | 1,154 | 1,158 | 1,100 | 1,103 | 195,100 |
2023/07/18 | 1,123 | 1,167 | 1,123 | 1,147 | 186,000 |
2023/07/14 | 1,279 | 1,279 | 1,239 | 1,243 | 72,700 |
2023/07/13 | 1,262 | 1,276 | 1,257 | 1,273 | 28,700 |
2023/07/12 | 1,270 | 1,270 | 1,251 | 1,257 | 30,000 |
2023/07/11 | 1,276 | 1,298 | 1,269 | 1,270 | 20,300 |
2023/07/10 | 1,265 | 1,279 | 1,254 | 1,271 | 15,100 |
2023/07/07 | 1,250 | 1,276 | 1,241 | 1,263 | 16,400 |
2023/07/06 | 1,289 | 1,289 | 1,258 | 1,261 | 24,300 |
2023/07/05 | 1,309 | 1,309 | 1,276 | 1,290 | 24,400 |