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
2026/07/31 759 762 752 753 71,400
2026/07/30 765 765 755 758 61,300
2026/07/29 756 764 751 763 114,200
2026/07/28 756 756 745 750 66,100
2026/07/27 750 755 744 755 62,100
2026/07/24 746 748 741 745 57,000
2026/07/23 752 752 742 748 53,200
2026/07/22 745 751 744 749 54,900
2026/07/21 738 744 735 742 71,100
2026/07/17 739 741 728 732 127,700
2026/07/16 745 751 739 742 82,400
2026/07/15 745 746 738 744 101,200
2026/07/14 740 745 738 743 53,000
2026/07/13 754 756 738 742 68,600
2026/07/10 749 753 746 749 43,900
2026/07/09 740 750 736 747 79,200
2026/07/08 745 746 739 741 80,300
2026/07/07 741 748 732 745 185,100
2026/07/06 740 742 733 733 91,700
2026/07/03 737 741 732 736 53,900
2026/07/02 731 739 730 738 72,100
2026/07/01 745 746 732 732 92,600
2026/06/30 747 747 740 743 103,700
2026/06/29 747 752 737 743 131,000
2026/06/26 735 741 730 738 73,000
2026/06/25 735 740 733 733 60,200
2026/06/24 725 733 717 726 124,600
2026/06/23 740 740 717 725 104,200
2026/06/22 724 740 721 740 159,700
2026/06/19 722 732 718 722 104,700
2026/06/18 720 729 720 725 185,600
2026/06/17 713 727 712 722 167,200
2026/06/16 721 725 714 715 109,700
2026/06/15 716 731 714 724 157,600
2026/06/12 715 718 707 709 151,600
2026/06/11 713 713 700 711 185,800
2026/06/10 705 715 701 715 169,900
2026/06/09 714 716 703 705 204,600
2026/06/08 716 725 704 712 230,700
2026/06/05 710 730 710 730 188,100
2026/06/04 708 725 704 706 192,500
2026/06/03 693 710 693 708 206,800
2026/06/02 697 700 687 693 134,900
2026/06/01 710 710 691 693 137,200
2026/05/29 713 717 710 713 115,000
2026/05/28 708 715 704 711 94,200
2026/05/27 709 712 700 706 111,500
2026/05/26 708 714 703 711 60,400
2026/05/25 719 723 703 706 143,000
2026/05/22 700 709 696 708 83,400
2026/05/21 702 706 698 698 116,000
2026/05/20 712 712 690 698 172,900
2026/05/19 699 710 697 710 198,900
2026/05/18 707 707 686 691 189,200
2026/05/15 724 726 708 714 163,400
2026/05/14 721 728 711 712 240,200
2026/05/13 708 713 703 713 194,900
2026/05/12 701 720 697 708 357,300
2026/05/11 708 712 690 691 758,900
2026/05/08 694 757 686 753 1,041,500
2026/05/07 694 697 689 694 126,500
2026/05/01 687 697 683 692 90,700
2026/04/30 694 694 686 688 128,800
2026/04/28 690 697 687 697 103,700
2026/04/27 688 690 678 686 208,100
2026/04/24 694 695 688 688 76,800
2026/04/23 695 695 686 692 177,200
2026/04/22 702 703 691 693 220,800
2026/04/21 705 709 698 703 191,500
2026/04/20 700 706 698 705 153,300
2026/04/17 704 704 697 700 196,200
2026/04/16 708 712 702 707 163,500
2026/04/15 720 722 699 702 367,000
2026/04/14 726 729 717 719 209,400
2026/04/13 724 725 711 711 325,600
2026/04/10 715 718 709 711 109,500
2026/04/09 724 724 704 709 302,800
2026/04/08 717 720 713 718 242,300
2026/04/07 701 704 699 703 178,600
2026/04/06 703 705 700 701 69,500
2026/04/03 706 708 699 700 133,200
2026/03/27 703 719 703 713 162,900
2026/03/26 722 722 698 702 320,600
2026/03/25 715 719 712 719 138,700
2026/03/24 719 720 704 710 231,500
2026/03/23 711 711 703 707 217,800
2026/03/19 735 738 725 726 357,700
2026/03/18 746 759 742 757 229,300
2026/03/17 750 754 744 744 235,900
2026/03/16 766 768 747 750 517,600
2026/03/13 762 770 761 769 53,100
2026/03/12 778 779 765 771 62,400
2026/03/11 790 793 786 786 72,800
2026/03/10 782 787 773 786 118,200
2026/03/09 762 775 759 771 212,900
2026/03/06 798 803 787 801 78,200
2026/03/05 799 807 795 806 108,100
2026/03/04 791 791 769 784 301,900
2026/03/03 828 828 806 806 176,500
2026/03/02 839 839 824 829 155,500
2026/02/27 837 846 835 845 76,600
2026/02/26 842 846 835 838 99,900
2026/02/25 850 850 838 839 81,500
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

このページの先頭へ