ナレッジスイート(3999)の株価時系列情報
ナレッジスイート(3999)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 |
---|---|---|---|---|---|
2023/03/29 | 822 | 833 | 818 | 833 | 3,800 |
2023/03/28 | 852 | 852 | 820 | 836 | 3,600 |
2023/03/27 | 825 | 848 | 824 | 848 | 3,900 |
2023/03/24 | 852 | 852 | 828 | 840 | 4,100 |
2023/03/23 | 850 | 852 | 828 | 852 | 2,500 |
2023/03/22 | 852 | 877 | 824 | 870 | 2,900 |
2023/03/20 | 826 | 869 | 826 | 852 | 1,400 |
2023/03/17 | 838 | 854 | 825 | 836 | 2,100 |
2023/03/16 | 820 | 833 | 810 | 825 | 2,200 |
2023/03/15 | 831 | 839 | 821 | 835 | 2,500 |
2023/03/14 | 840 | 840 | 817 | 820 | 7,300 |
2023/03/13 | 861 | 886 | 841 | 845 | 14,300 |
2023/03/10 | 876 | 906 | 860 | 884 | 5,800 |
2023/03/09 | 876 | 912 | 841 | 891 | 9,900 |
2023/03/08 | 823 | 894 | 815 | 876 | 16,500 |
2023/03/07 | 838 | 838 | 820 | 826 | 3,500 |
2023/03/06 | 860 | 860 | 827 | 838 | 2,800 |
2023/03/03 | 823 | 869 | 823 | 860 | 3,500 |
2023/03/02 | 827 | 852 | 823 | 823 | 4,500 |
2023/03/01 | 833 | 859 | 821 | 853 | 2,000 |
2023/02/28 | 826 | 845 | 811 | 833 | 5,600 |
2023/02/27 | 825 | 829 | 818 | 820 | 5,000 |
2023/02/24 | 835 | 835 | 819 | 825 | 7,900 |
2023/02/22 | 850 | 850 | 818 | 820 | 19,100 |
2023/02/21 | 863 | 963 | 859 | 865 | 113,800 |
2023/02/20 | 865 | 880 | 863 | 863 | 2,100 |
2023/02/17 | 875 | 875 | 865 | 865 | 2,000 |
2023/02/16 | 854 | 870 | 836 | 870 | 3,900 |
2023/02/15 | 855 | 872 | 845 | 859 | 14,400 |
2023/02/14 | 908 | 922 | 890 | 915 | 10,000 |
2023/02/13 | 921 | 921 | 896 | 900 | 6,200 |
2023/02/10 | 915 | 928 | 915 | 921 | 1,500 |
2023/02/09 | 914 | 920 | 914 | 915 | 3,400 |
2023/02/08 | 912 | 919 | 906 | 914 | 1,500 |
2023/02/07 | 895 | 913 | 895 | 912 | 2,400 |
2023/02/06 | 910 | 921 | 909 | 910 | 2,100 |
2023/02/03 | 912 | 912 | 902 | 904 | 2,600 |
2023/02/02 | 918 | 918 | 900 | 912 | 3,400 |
2023/02/01 | 919 | 919 | 896 | 896 | 3,600 |
2023/01/31 | 915 | 915 | 900 | 905 | 1,300 |
2023/01/30 | 914 | 915 | 884 | 915 | 2,700 |
2023/01/27 | 905 | 920 | 888 | 890 | 5,000 |
2023/01/26 | 873 | 921 | 868 | 905 | 13,500 |
2023/01/25 | 885 | 910 | 860 | 879 | 48,400 |
2023/01/24 | 868 | 868 | 850 | 860 | 7,800 |
2023/01/23 | 854 | 870 | 854 | 855 | 7,300 |
2023/01/20 | 845 | 855 | 845 | 855 | 1,500 |
2023/01/19 | 855 | 860 | 826 | 840 | 4,000 |
2023/01/18 | 841 | 845 | 810 | 845 | 2,100 |
2023/01/17 | 850 | 854 | 840 | 841 | 900 |
2023/01/16 | 850 | 850 | 835 | 845 | 1,600 |
2023/01/13 | 850 | 850 | 822 | 835 | 2,200 |
2023/01/12 | 810 | 850 | 810 | 850 | 3,000 |
2023/01/10 | 811 | 812 | 810 | 810 | 1,400 |
2023/01/06 | 810 | 811 | 806 | 811 | 500 |
2023/01/05 | 831 | 831 | 796 | 818 | 3,600 |
2023/01/04 | 840 | 840 | 819 | 830 | 1,100 |