日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本出版貿易(8072)の株価時系列情報

日本出版貿易(8072)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 2,500 2,506 2,500 2,506 200
2024/04/17 2,503 2,503 2,491 2,491 800
2024/04/16 2,524 2,524 2,491 2,508 300
2024/04/15 2,536 2,550 2,509 2,530 4,100
2024/04/08 2,686 2,686 2,686 2,686 100
2024/04/05 2,694 2,694 2,682 2,686 300
2024/04/01 2,794 2,794 2,794 2,794 600
2024/03/28 2,793 2,794 2,793 2,794 400
2024/03/27 2,737 2,775 2,696 2,775 1,100
2024/03/25 2,757 2,774 2,757 2,774 200
2024/03/21 2,801 2,801 2,801 2,801 100
2024/03/19 2,801 2,801 2,801 2,801 100
2024/03/18 2,865 2,900 2,801 2,801 700
2024/03/07 2,855 2,933 2,855 2,883 300
2024/03/06 2,850 2,850 2,850 2,850 200
2024/03/05 2,847 2,847 2,847 2,847 100
2024/03/04 2,740 2,857 2,740 2,857 1,300
2024/03/01 2,743 2,860 2,743 2,860 1,900
2024/02/29 2,576 2,598 2,576 2,598 200
2024/02/28 2,636 2,636 2,626 2,626 800
2024/02/26 2,710 2,722 2,686 2,686 1,600
2024/02/22 2,613 2,662 2,578 2,662 1,300
2024/02/21 2,493 2,625 2,493 2,552 4,100
2024/02/20 2,393 2,493 2,393 2,493 200
2024/02/19 2,488 2,488 2,388 2,388 600
2024/02/16 2,345 2,499 2,344 2,499 3,700
2024/02/15 2,299 2,395 2,253 2,345 1,400
2024/02/13 2,399 2,399 2,399 2,399 100
2024/02/09 2,401 2,401 2,358 2,363 600
2024/02/08 2,431 2,440 2,429 2,440 400
2024/02/07 2,481 2,481 2,481 2,481 100
2024/02/06 2,475 2,482 2,475 2,481 400
2024/02/05 2,449 2,525 2,447 2,523 3,700
2024/02/02 2,393 2,401 2,393 2,401 300
2024/02/01 2,395 2,395 2,391 2,391 300
2024/01/31 2,398 2,398 2,391 2,391 300
2024/01/30 2,352 2,398 2,352 2,398 400
2024/01/29 2,331 2,331 2,331 2,331 300
2024/01/26 2,366 2,366 2,366 2,366 100
2024/01/25 2,363 2,363 2,362 2,363 500
2024/01/24 2,311 2,363 2,311 2,363 500
2024/01/23 2,302 2,302 2,302 2,302 100
2024/01/19 2,303 2,304 2,303 2,304 300
2024/01/18 2,303 2,303 2,286 2,299 400
2024/01/17 2,449 2,449 2,373 2,373 600
2024/01/16 2,343 2,450 2,343 2,399 5,100
2024/01/15 2,278 2,293 2,278 2,293 200
2024/01/11 2,252 2,275 2,252 2,275 200
2024/01/09 2,271 2,271 2,271 2,271 100
2024/01/04 2,321 2,321 2,321 2,321 100
2023/12/28 2,300 2,321 2,300 2,321 200
2023/12/27 2,299 2,300 2,299 2,300 400
2023/12/26 2,299 2,310 2,261 2,261 800
2023/12/21 2,305 2,305 2,305 2,305 200
2023/12/20 2,304 2,305 2,304 2,305 1,500
2023/12/15 2,290 2,304 2,290 2,304 500
2023/12/08 2,323 2,330 2,281 2,290 800
2023/12/07 2,325 2,325 2,325 2,325 100
2023/12/01 2,325 2,325 2,325 2,325 100
2023/11/30 2,284 2,325 2,284 2,325 400
2023/11/27 2,209 2,209 2,171 2,171 300
2023/11/21 2,170 2,220 2,170 2,220 200
2023/11/20 2,264 2,264 2,264 2,264 100
2023/11/17 2,130 2,265 2,130 2,265 400
2023/11/16 2,180 2,180 2,180 2,180 100
2023/11/15 2,180 2,180 2,180 2,180 100
2023/11/14 2,104 2,104 2,104 2,104 200
2023/11/13 2,185 2,185 2,150 2,150 300
2023/11/10 2,281 2,281 2,107 2,108 2,200
2023/11/08 2,281 2,281 2,281 2,281 100
2023/11/02 2,255 2,255 2,181 2,181 300
2023/10/26 2,176 2,219 2,176 2,219 300
2023/10/25 2,168 2,168 2,135 2,135 300
2023/10/24 2,153 2,220 2,153 2,213 400
2023/10/19 2,260 2,260 2,181 2,183 1,700
2023/10/18 2,293 2,301 2,151 2,210 2,700
2023/10/17 2,249 2,249 2,249 2,249 300
2023/10/16 2,198 2,248 2,198 2,231 300
2023/10/13 2,242 2,242 2,198 2,198 200
2023/10/11 2,212 2,212 2,212 2,212 200
2023/10/06 2,262 2,262 2,262 2,262 200
2023/10/05 2,262 2,262 2,262 2,262 100
2023/10/04 2,159 2,250 2,159 2,245 1,000
2023/10/03 2,318 2,318 2,211 2,250 2,400
2023/10/02 2,342 2,342 2,217 2,268 1,200
2023/09/27 2,380 2,425 2,380 2,392 4,400
2023/09/26 2,312 2,312 2,312 2,312 400
2023/09/15 2,300 2,312 2,273 2,312 400
2023/09/14 2,300 2,300 2,289 2,300 1,100
2023/09/13 2,308 2,308 2,308 2,308 100
2023/09/08 2,354 2,354 2,312 2,312 600
2023/09/07 2,295 2,310 2,295 2,304 1,600
2023/09/05 2,224 2,250 2,224 2,250 1,400
2023/09/04 2,201 2,253 2,201 2,250 900
2023/09/01 2,150 2,350 2,150 2,299 7,900
2023/08/31 2,131 2,131 2,081 2,114 500
2023/08/30 2,131 2,131 2,131 2,131 100
2023/08/29 2,158 2,158 2,131 2,131 200
2023/08/28 2,135 2,135 2,108 2,108 200
2023/08/24 2,105 2,105 2,100 2,100 500
2023/08/21 2,100 2,101 2,100 2,101 200
2023/08/16 2,150 2,150 2,150 2,150 100
2023/08/15 2,189 2,189 2,189 2,189 300
2023/08/14 2,198 2,200 2,189 2,189 1,400
2023/08/08 2,124 2,124 2,074 2,074 200
2023/08/07 2,120 2,120 2,070 2,074 300
2023/08/04 2,070 2,070 2,070 2,070 300
2023/08/03 2,080 2,120 2,070 2,070 400
2023/08/01 2,110 2,110 2,110 2,110 100
2023/07/31 2,110 2,110 2,110 2,110 100
2023/07/28 2,100 2,100 2,060 2,060 400
2023/07/27 2,123 2,123 2,073 2,073 200
2023/07/24 2,200 2,200 2,105 2,150 1,400
2023/07/21 2,100 2,100 2,050 2,050 200
2023/07/19 2,045 2,050 2,020 2,050 1,000
2023/07/18 2,085 2,085 2,002 2,002 700
2023/07/06 2,085 2,085 2,085 2,085 200
2023/07/05 2,085 2,099 2,048 2,048 2,000
2023/07/03 2,098 2,100 2,098 2,100 4,000
2023/06/30 2,010 2,047 2,010 2,047 200
2023/06/29 2,047 2,097 2,047 2,047 700
2023/06/22 2,130 2,130 2,130 2,130 100
2023/06/21 2,101 2,125 2,101 2,125 200
2023/06/20 2,050 2,100 2,050 2,100 900
2023/06/19 2,140 2,140 2,100 2,100 200
2023/06/16 2,085 2,140 2,085 2,140 300
2023/06/15 2,038 2,044 2,038 2,043 1,300
2023/06/14 2,075 2,075 2,036 2,036 200
2023/06/09 1,990 2,075 1,990 2,075 600
2023/06/08 2,019 2,019 1,950 1,950 500
2023/06/07 1,958 1,998 1,958 1,998 200
2023/06/06 2,024 2,051 2,024 2,051 600
2023/06/05 2,069 2,074 2,019 2,074 2,600
2023/06/02 1,896 2,247 1,896 2,119 12,100
2023/06/01 1,856 1,856 1,855 1,856 500
2023/05/31 1,892 1,892 1,888 1,888 300
2023/05/30 1,892 1,892 1,892 1,892 100
2023/05/29 1,837 1,877 1,837 1,852 600
2023/05/26 1,840 1,840 1,800 1,837 700
2023/05/25 1,840 1,840 1,840 1,840 100
2023/05/24 1,803 1,803 1,803 1,803 200
2023/05/23 1,803 1,816 1,803 1,816 300
2023/05/22 1,808 1,808 1,799 1,799 700
2023/05/19 1,780 1,815 1,780 1,815 400
2023/05/18 1,820 1,820 1,820 1,820 200
2023/05/17 1,810 1,820 1,800 1,800 800
2023/05/16 1,879 1,879 1,850 1,850 200
2023/05/15 1,820 1,860 1,787 1,851 2,900
2023/05/12 1,795 1,795 1,795 1,795 100
2023/05/11 1,763 1,777 1,763 1,777 300
2023/05/10 1,839 1,839 1,794 1,794 300
2023/05/09 1,815 1,869 1,800 1,800 1,100
2023/05/08 1,833 1,833 1,775 1,775 500
2023/05/02 1,782 1,810 1,761 1,793 1,000
2023/05/01 1,811 1,822 1,811 1,822 200
2023/04/28 1,851 1,851 1,851 1,851 100
2023/04/26 1,778 1,815 1,778 1,815 500
2023/04/25 1,853 1,853 1,790 1,800 1,200
2023/04/24 1,840 1,890 1,813 1,813 1,200
2023/04/21 1,915 1,915 1,791 1,826 2,200
2023/04/20 1,911 1,911 1,875 1,875 1,400
2023/04/19 1,954 1,954 1,931 1,946 500
2023/04/17 1,941 1,981 1,930 1,970 2,000
2023/04/14 1,934 1,955 1,920 1,936 1,500
2023/04/13 1,978 1,990 1,950 1,990 400
2023/04/12 2,024 2,050 2,002 2,028 1,000
2023/04/11 2,130 2,130 2,010 2,057 2,200
2023/04/10 1,984 2,173 1,984 2,130 2,000
2023/04/07 2,230 2,285 1,916 2,034 11,400
2023/04/06 2,219 2,269 2,143 2,222 5,500
2023/04/05 2,077 2,236 2,076 2,169 6,400
2023/04/04 1,987 2,073 1,935 2,069 2,500
2023/04/03 1,900 2,001 1,900 1,987 2,900
2023/03/31 1,840 1,880 1,840 1,876 700
2023/03/30 1,873 1,923 1,820 1,834 2,000
2023/03/29 1,851 1,873 1,773 1,833 3,200
2023/03/28 1,872 1,912 1,857 1,891 2,800
2023/03/27 1,927 1,968 1,872 1,912 6,300
2023/03/24 1,992 2,294 1,925 1,938 21,500
2023/03/23 2,159 2,159 1,912 1,912 6,800
2023/03/22 2,168 2,189 2,061 2,176 4,000
2023/03/20 2,350 2,350 2,124 2,168 1,600
2023/03/17 2,438 2,438 2,231 2,300 1,700
2023/03/16 2,718 2,753 2,271 2,438 6,700
2023/03/15 2,848 2,848 2,522 2,768 12,900
2023/03/14 2,314 2,814 2,266 2,798 20,000
2023/03/13 2,389 2,389 2,289 2,314 3,800
2023/03/10 2,189 2,390 2,135 2,389 10,200
2023/03/09 2,184 2,190 2,140 2,189 2,600
2023/03/08 1,999 2,184 1,960 2,145 4,800
2023/03/07 1,839 1,999 1,819 1,999 3,100
2023/03/06 1,870 1,870 1,770 1,839 3,700
2023/03/03 1,597 1,960 1,597 1,790 13,400
2023/03/02 1,546 1,594 1,546 1,594 2,100
2023/03/01 1,511 1,548 1,511 1,544 800
2023/02/28 1,512 1,545 1,508 1,512 1,500
2023/02/27 1,533 1,533 1,509 1,522 400
2023/02/24 1,518 1,547 1,516 1,534 600
2023/02/22 1,496 1,528 1,496 1,528 600
2023/02/21 1,532 1,532 1,526 1,526 300

このページの先頭へ