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
2024/04/17 990 994 967 967 116,200
2024/04/16 1,019 1,059 1,013 1,015 229,400
2024/04/15 967 1,027 967 1,012 251,100
2024/04/12 956 973 952 967 90,200
2024/04/11 980 982 960 962 115,400
2024/04/10 979 999 969 992 161,300
2024/04/09 943 974 938 966 174,700
2024/04/08 970 970 938 943 223,400
2024/04/05 968 983 959 966 113,700
2024/04/04 1,018 1,018 957 979 370,200
2024/04/03 1,035 1,035 989 1,006 183,900
2024/04/02 1,052 1,054 1,003 1,011 124,800
2024/04/01 1,060 1,063 1,040 1,055 185,300
2024/03/29 1,019 1,071 1,018 1,056 193,000
2024/03/28 1,008 1,016 1,005 1,015 57,400
2024/03/27 1,004 1,010 1,000 1,002 100,400
2024/03/26 996 1,020 994 1,001 217,300
2024/03/25 968 992 968 981 144,100
2024/03/22 975 975 962 967 105,400
2024/03/21 986 993 975 975 138,100
2024/03/19 976 979 962 975 77,700
2024/03/18 956 975 953 971 110,500
2024/03/15 968 980 960 963 134,000
2024/03/14 954 970 944 962 129,100
2024/03/13 985 990 965 969 88,900
2024/03/12 973 981 958 980 123,300
2024/03/11 987 994 970 979 145,300
2024/03/08 992 1,010 991 997 85,900
2024/03/07 1,019 1,023 987 997 193,400
2024/03/06 1,000 1,031 990 1,024 159,300
2024/03/05 1,025 1,041 1,011 1,014 159,600
2024/03/04 1,059 1,080 1,033 1,034 177,400
2024/03/01 1,049 1,070 1,049 1,059 98,900
2024/02/29 1,084 1,084 1,059 1,064 91,600
2024/02/28 1,065 1,104 1,065 1,085 214,200
2024/02/27 1,060 1,100 1,060 1,067 209,800
2024/02/26 1,018 1,068 1,017 1,046 264,000
2024/02/22 1,058 1,080 1,013 1,015 251,500
2024/02/21 1,084 1,095 1,033 1,035 255,800
2024/02/20 1,019 1,085 1,009 1,077 478,300
2024/02/19 994 1,037 988 1,017 307,800
2024/02/16 974 1,009 974 994 384,000
2024/02/15 948 1,008 931 961 733,400
2024/02/14 1,026 1,042 1,012 1,038 462,600
2024/02/13 1,028 1,034 1,015 1,027 174,400
2024/02/09 1,005 1,034 1,001 1,010 194,900
2024/02/08 1,034 1,036 1,012 1,015 126,800
2024/02/07 1,033 1,044 1,013 1,037 198,000
2024/02/06 1,045 1,058 1,031 1,045 217,800
2024/02/05 1,019 1,030 1,005 1,023 185,600
2024/02/02 988 1,010 982 1,005 119,000
2024/02/01 1,003 1,019 992 995 133,300
2024/01/31 989 1,004 975 1,004 118,400
2024/01/30 991 991 971 989 210,800
2024/01/29 963 1,000 963 996 172,800
2024/01/26 979 979 961 963 155,200
2024/01/25 970 982 962 981 128,100
2024/01/24 999 1,002 974 974 250,800
2024/01/23 1,005 1,016 997 1,000 253,200
2024/01/22 998 1,007 980 1,002 208,500
2024/01/19 974 1,007 974 996 264,500
2024/01/18 960 994 957 970 254,200
2024/01/17 948 984 947 957 292,400
2024/01/16 933 943 921 934 186,100
2024/01/15 935 938 926 935 104,500
2024/01/12 957 957 935 940 143,000
2024/01/11 957 958 929 952 192,500
2024/01/10 957 958 943 950 104,000
2024/01/09 939 954 936 953 177,400
2024/01/05 934 939 918 922 139,400
2024/01/04 890 926 887 926 272,000
2023/12/29 879 888 871 887 220,500
2023/12/28 843 868 842 866 266,600
2023/12/27 851 873 849 873 297,700
2023/12/26 855 860 850 855 72,900
2023/12/25 857 862 848 855 148,700
2023/12/22 855 871 854 863 103,200
2023/12/21 860 876 855 866 115,900
2023/12/20 870 873 856 862 101,200
2023/12/19 841 867 836 867 251,000
2023/12/18 844 849 835 847 252,200
2023/12/15 866 866 848 853 204,000
2023/12/14 869 883 864 870 143,200
2023/12/13 870 870 857 868 180,300
2023/12/12 895 896 873 873 170,500
2023/12/11 889 898 878 896 124,800
2023/12/08 890 912 882 883 168,300
2023/12/07 897 900 889 891 109,600
2023/12/06 888 904 884 900 152,800
2023/12/05 900 922 883 886 203,100
2023/12/04 908 910 887 902 292,400
2023/12/01 937 937 910 914 155,100
2023/11/30 932 943 928 935 158,300
2023/11/29 920 950 920 926 134,700
2023/11/28 917 929 910 925 107,900
2023/11/27 914 937 908 911 133,300
2023/11/24 905 911 901 902 53,900
2023/11/22 901 916 894 901 105,900
2023/11/21 909 916 885 909 148,200
2023/11/20 912 919 898 905 98,100
2023/11/17 900 922 900 913 103,100
2023/11/16 919 923 898 905 130,300
2023/11/15 940 940 912 919 126,900
2023/11/14 927 955 917 937 300,300
2023/11/13 920 920 878 912 568,300
2023/11/10 978 985 969 980 240,800
2023/11/09 964 981 957 977 63,500
2023/11/08 975 981 943 955 169,400
2023/11/07 969 985 961 974 100,200
2023/11/06 966 977 961 969 126,300
2023/11/02 945 953 938 953 85,300
2023/11/01 955 955 928 930 57,700
2023/10/31 923 942 917 938 72,300
2023/10/30 926 938 913 921 185,500
2023/10/27 924 936 921 936 87,100
2023/10/26 918 938 908 909 102,400
2023/10/25 949 973 940 941 130,900
2023/10/24 927 935 886 934 218,800
2023/10/23 928 932 909 917 164,000
2023/10/20 923 936 916 933 75,300
2023/10/19 936 942 926 929 59,200
2023/10/18 940 953 932 952 57,000
2023/10/17 947 956 931 942 101,500
2023/10/16 949 954 923 932 192,600
2023/10/13 971 985 955 955 90,900
2023/10/12 1,001 1,001 978 982 53,000
2023/10/11 998 1,007 991 1,001 68,800
2023/10/10 995 1,018 989 991 93,200
2023/10/06 984 1,002 977 994 56,700
2023/10/05 999 1,009 978 993 100,200
2023/10/04 950 983 949 964 183,600
2023/10/03 995 995 963 968 202,800
2023/10/02 1,042 1,046 1,005 1,006 89,500
2023/09/29 1,039 1,077 1,038 1,042 113,400
2023/09/28 1,027 1,054 1,025 1,033 78,600
2023/09/27 1,025 1,033 1,011 1,031 44,000
2023/09/26 1,024 1,039 1,015 1,027 54,600
2023/09/25 1,025 1,040 1,014 1,023 94,600
2023/09/22 1,006 1,038 994 1,028 144,700
2023/09/21 1,040 1,050 1,020 1,027 88,100
2023/09/20 1,039 1,070 1,039 1,050 93,200
2023/09/19 1,045 1,058 1,027 1,041 147,300
2023/09/15 1,095 1,099 1,034 1,039 231,200
2023/09/14 1,047 1,125 1,045 1,093 404,300
2023/09/13 1,027 1,036 1,018 1,033 119,000
2023/09/12 1,002 1,019 1,001 1,011 127,200
2023/09/11 1,029 1,034 994 999 134,500
2023/09/08 1,004 1,033 1,004 1,026 115,400
2023/09/07 1,020 1,025 1,005 1,015 87,700
2023/09/06 1,033 1,055 1,014 1,022 119,900
2023/09/05 1,046 1,059 1,041 1,049 112,700
2023/09/04 1,046 1,049 1,029 1,043 84,900
2023/09/01 1,026 1,037 1,015 1,037 69,600
2023/08/31 1,008 1,019 997 1,019 93,000
2023/08/30 1,029 1,031 1,003 1,008 160,200
2023/08/29 1,055 1,055 1,028 1,036 65,000
2023/08/28 1,045 1,075 1,045 1,050 119,700
2023/08/25 1,000 1,032 997 1,028 87,000
2023/08/24 1,003 1,019 989 1,013 103,200
2023/08/23 978 1,006 970 1,004 113,500
2023/08/22 980 993 971 987 150,100
2023/08/21 1,004 1,022 982 986 242,400
2023/08/18 1,045 1,045 993 999 299,700
2023/08/17 1,055 1,062 1,016 1,050 256,700
2023/08/16 1,089 1,115 1,056 1,063 344,600
2023/08/15 1,035 1,089 1,034 1,084 428,400
2023/08/14 1,019 1,050 1,006 1,029 974,800
2023/08/10 932 932 883 900 253,200
2023/08/09 932 950 925 942 162,500
2023/08/08 908 944 907 935 261,300
2023/08/07 871 904 865 899 177,300
2023/08/04 857 873 855 871 70,100
2023/08/03 860 865 848 856 130,100
2023/08/02 872 872 854 860 179,400
2023/08/01 894 895 867 878 127,200
2023/07/31 897 911 893 904 92,900
2023/07/28 870 889 861 887 203,800
2023/07/27 875 878 871 878 55,100
2023/07/26 881 884 876 877 48,200
2023/07/25 894 897 885 887 66,700
2023/07/24 894 900 890 900 56,200
2023/07/21 907 907 885 892 54,700
2023/07/20 901 911 897 902 64,200
2023/07/19 888 905 887 905 86,500
2023/07/18 873 878 866 878 76,000
2023/07/14 885 886 870 877 95,200
2023/07/13 866 881 854 881 101,600
2023/07/12 881 881 866 866 52,700
2023/07/11 878 888 872 872 52,300
2023/07/10 870 896 868 878 122,900
2023/07/07 878 880 858 870 101,200
2023/07/06 890 905 886 887 98,700
2023/07/05 890 895 877 891 83,500
2023/07/04 875 891 870 891 74,000
2023/07/03 882 885 865 875 90,200
2023/06/30 886 888 879 879 76,700
2023/06/29 873 886 867 882 106,600
2023/06/28 857 874 853 874 84,800
2023/06/27 850 853 842 849 65,400
2023/06/26 856 861 836 851 110,100

このページの先頭へ