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

日本アクア(1429)の株価時系列情報

日本アクア(1429)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
2026/02/24 836 846 831 845 83,800
2026/02/20 850 850 836 836 90,800
2026/02/19 856 856 844 852 67,100
2026/02/18 852 856 850 853 49,100
2026/02/17 848 858 838 852 163,400
2026/02/16 839 849 824 833 462,300
2026/02/13 896 898 872 879 127,800
2026/02/12 880 899 879 899 100,800
2026/02/10 874 887 871 886 84,900
2026/02/09 877 879 868 869 108,900
2026/02/06 881 881 870 871 84,700
2026/02/05 879 884 875 880 85,000
2026/02/04 872 879 870 878 67,000
2026/02/03 881 883 870 876 74,800
2026/02/02 885 889 871 871 70,400
2026/01/30 871 888 870 884 90,900
2026/01/29 873 873 860 871 54,200
2026/01/28 882 882 872 873 96,800
2026/01/27 885 889 877 883 57,900
2026/01/26 897 897 883 883 95,800
2026/01/23 908 911 898 899 54,300
2026/01/22 908 910 896 908 64,000
2026/01/21 903 908 894 902 97,700
2026/01/20 925 925 910 918 126,600
2026/01/19 900 925 900 925 379,100
2026/01/16 888 888 883 887 38,000
2026/01/15 885 890 882 882 60,500
2026/01/14 883 890 882 887 65,600
2026/01/13 884 887 877 883 104,400
2026/01/09 880 884 875 881 43,300
2026/01/08 872 882 867 877 99,600
2026/01/07 865 872 860 870 73,500
2026/01/06 871 874 865 868 97,400
2026/01/05 863 870 863 865 106,000
2025/12/30 874 875 861 863 165,100
2025/12/29 854 880 854 874 416,200
2025/12/26 905 907 895 896 378,300
2025/12/25 899 903 897 902 139,200
2025/12/24 896 899 893 896 82,600
2025/12/23 896 898 892 896 85,800
2025/12/22 903 903 885 892 134,900
2025/12/19 898 903 895 898 114,800
2025/12/18 882 898 877 897 172,300
2025/12/17 884 884 868 876 140,700
2025/12/16 883 889 880 884 145,400
2025/12/15 876 887 875 884 90,300
2025/12/12 866 879 864 876 122,100
2025/12/11 864 869 858 860 70,100
2025/12/10 863 867 860 864 36,800
2025/12/09 868 870 859 863 82,100
2025/12/08 858 869 854 868 70,300
2025/12/05 859 860 852 852 78,800
2025/12/04 861 865 857 859 103,500
2025/12/03 870 870 860 862 79,800
2025/12/02 875 878 865 865 75,300
2025/12/01 884 884 868 868 166,900
2025/11/28 868 879 866 876 109,300
2025/11/27 863 867 860 866 42,100
2025/11/26 863 867 858 860 76,600
2025/11/25 862 862 855 861 51,300
2025/11/21 851 861 850 856 128,600
2025/11/20 852 856 847 852 90,000
2025/11/19 848 849 841 844 95,500
2025/11/18 857 859 845 845 175,900
2025/11/17 860 863 857 863 171,400
2025/11/14 857 863 854 857 131,200
2025/11/13 868 874 858 860 172,400
2025/11/12 856 876 853 866 284,200
2025/11/11 861 862 844 855 304,100
2025/11/10 869 896 854 860 748,000
2025/11/07 953 953 942 944 93,800
2025/11/06 949 955 945 953 97,400
2025/11/05 944 945 924 944 73,100
2025/11/04 939 949 921 943 137,300
2025/10/31 931 935 915 935 71,600
2025/10/30 913 930 910 927 98,500
2025/10/29 935 935 904 911 50,100
2025/10/28 937 937 920 925 68,700
2025/10/27 930 942 928 942 83,500
2025/10/24 930 932 921 930 62,200
2025/10/23 930 931 920 931 47,300
2025/10/22 900 931 900 930 117,800
2025/10/21 900 907 896 897 57,600
2025/10/20 890 902 890 895 72,800
2025/10/17 894 900 887 888 32,000
2025/10/16 900 904 892 897 34,900
2025/10/15 879 897 879 892 107,500
2025/10/14 876 885 871 879 78,600
2025/10/10 903 903 883 883 110,800
2025/10/09 910 912 900 903 67,500
2025/10/08 902 916 902 909 57,700
2025/10/07 906 918 904 911 70,900
2025/10/06 908 914 898 905 71,000
2025/10/03 886 898 886 893 60,800
2025/10/02 900 904 886 888 103,000
2025/10/01 919 921 892 893 111,800
2025/09/30 927 927 911 921 93,500
2025/09/29 919 930 914 927 72,100
2025/09/26 913 918 909 918 72,300
2025/09/25 914 914 905 905 32,700
2025/09/24 920 920 904 909 54,700
2025/09/22 911 921 911 916 82,100
2025/09/19 896 912 890 907 136,300
2025/09/18 917 920 898 902 92,100
2025/09/17 922 924 910 916 59,600
2025/09/16 913 923 912 922 80,100
2025/09/12 917 918 911 911 51,800
2025/09/11 914 925 908 913 71,200
2025/09/10 924 925 915 916 103,000
2025/09/09 939 943 926 926 56,100
2025/09/08 938 946 929 939 83,300
2025/09/05 945 945 930 935 66,500
2025/09/04 940 942 931 942 51,300
2025/09/03 948 948 938 940 104,100
2025/09/02 932 948 927 944 112,300
2025/09/01 931 937 919 926 140,900
2025/08/29 930 934 921 931 181,800
2025/08/28 928 931 914 922 273,100
2025/08/27 901 927 896 927 294,600
2025/08/26 883 904 880 896 211,600
2025/08/25 875 885 870 880 124,500
2025/08/22 871 872 866 870 50,500
2025/08/21 870 879 865 871 125,200
2025/08/20 870 876 867 868 106,800
2025/08/19 862 875 862 868 106,700
2025/08/18 870 872 861 865 99,000
2025/08/15 877 877 863 867 120,400
2025/08/14 877 879 863 866 124,000
2025/08/13 871 882 855 877 208,900
2025/08/12 870 905 865 878 421,900
2025/08/08 846 852 835 850 115,700
2025/08/07 833 846 832 846 90,200
2025/08/06 837 837 827 832 121,800
2025/08/05 840 840 829 837 76,500
2025/08/04 828 839 820 837 120,800
2025/08/01 817 832 815 829 149,800
2025/07/31 804 816 802 815 124,000
2025/07/30 800 806 799 804 85,300
2025/07/29 802 806 801 805 34,600
2025/07/28 797 805 797 801 48,200
2025/07/25 793 801 787 797 88,900
2025/07/24 791 798 788 793 74,000
2025/07/23 793 798 787 791 78,000
2025/07/22 795 800 789 793 25,300
2025/07/18 799 803 792 795 29,400
2025/07/17 795 804 795 800 32,300
2025/07/16 803 808 796 800 57,200
2025/07/15 814 816 803 804 51,800
2025/07/14 806 813 806 812 95,500
2025/07/11 795 803 795 798 46,500
2025/07/10 801 802 791 794 20,100
2025/07/09 798 803 794 798 43,900
2025/07/08 793 798 792 798 23,500
2025/07/07 792 795 791 793 21,500
2025/07/04 794 798 792 792 32,300
2025/07/03 797 800 791 791 27,500
2025/07/02 797 803 796 797 64,200
2025/07/01 791 798 786 798 36,700
2025/06/30 794 799 787 793 77,800
2025/06/27 790 795 779 782 76,500
2025/06/26 790 796 785 793 55,100
2025/06/25 795 798 792 792 19,200
2025/06/24 803 806 792 794 39,300
2025/06/23 793 800 793 797 34,100
2025/06/20 799 799 792 793 36,000
2025/06/19 793 799 792 799 43,200
2025/06/18 791 799 791 793 26,200
2025/06/17 788 792 786 788 25,800
2025/06/16 793 797 783 788 38,700
2025/06/13 796 798 786 794 44,800
2025/06/12 800 808 795 796 60,000
2025/06/11 799 803 792 798 115,200
2025/06/10 781 789 781 788 50,400
2025/06/09 786 788 779 779 27,800
2025/06/06 781 787 779 784 29,000
2025/06/05 777 782 776 777 25,400
2025/06/04 777 779 775 777 40,200
2025/06/03 781 784 775 776 24,600
2025/06/02 783 785 773 781 32,100
2025/05/30 779 791 779 782 112,000
2025/05/29 775 779 772 779 41,200
2025/05/28 773 777 770 770 53,600
2025/05/27 762 771 762 771 40,200
2025/05/26 760 763 755 755 38,100
2025/05/23 770 773 756 756 85,600
2025/05/22 758 770 758 770 26,200
2025/05/21 768 772 761 761 29,600
2025/05/20 761 770 760 768 51,800
2025/05/19 750 757 750 755 33,200
2025/05/16 750 756 750 752 29,000
2025/05/15 755 759 746 750 28,200
2025/05/14 754 760 746 756 35,000
2025/05/13 761 761 750 750 85,400
2025/05/12 769 789 758 763 181,900
2025/05/09 767 771 759 769 235,800
2025/05/08 757 767 752 764 66,000
2025/05/07 749 762 749 760 48,800
2025/05/02 740 755 739 747 54,200
2025/05/01 744 746 738 742 59,700
2025/04/30 744 744 733 743 73,500

このページの先頭へ