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
2020/12/30 654 657 643 649 55,300
2020/12/29 635 655 635 650 65,400
2020/12/28 655 663 644 648 92,100
2020/12/25 653 669 653 655 55,300
2020/12/24 658 661 650 653 30,800
2020/12/23 649 662 646 660 56,800
2020/12/22 647 655 638 643 48,300
2020/12/21 637 650 635 647 51,900
2020/12/18 651 664 635 643 113,800
2020/12/17 648 653 643 651 83,600
2020/12/16 640 650 637 650 89,500
2020/12/15 628 643 623 637 74,900
2020/12/14 618 632 618 627 36,100
2020/12/11 623 628 613 620 56,100
2020/12/10 633 637 621 622 69,200
2020/12/09 639 645 628 638 65,900
2020/12/08 631 646 631 637 34,900
2020/12/07 636 639 626 631 49,200
2020/12/04 655 655 639 640 53,900
2020/12/03 652 659 648 656 22,600
2020/12/02 664 664 640 656 82,300
2020/12/01 643 663 643 656 113,700
2020/11/30 642 646 632 635 76,500
2020/11/27 630 644 630 632 53,300
2020/11/26 645 647 627 630 63,000
2020/11/25 635 649 631 644 125,000
2020/11/24 620 637 620 630 111,300
2020/11/20 611 613 606 610 27,400
2020/11/19 620 620 606 612 29,600
2020/11/18 612 627 610 616 77,100
2020/11/17 613 616 605 609 55,600
2020/11/16 620 620 602 612 73,500
2020/11/13 625 625 614 615 67,900
2020/11/12 634 634 613 623 80,500
2020/11/11 656 656 622 633 166,000
2020/11/10 676 679 640 646 187,900
2020/11/09 703 712 698 706 76,100
2020/11/06 705 711 689 703 71,300
2020/11/05 704 707 694 700 55,400
2020/11/04 693 697 684 693 45,600
2020/11/02 692 698 678 678 47,600
2020/10/30 696 697 681 681 32,900
2020/10/29 701 709 691 702 40,100
2020/10/28 704 715 701 714 41,000
2020/10/27 722 722 695 716 106,600
2020/10/26 708 726 706 723 107,900
2020/10/23 690 708 672 707 97,700
2020/10/22 693 696 680 693 71,700
2020/10/21 708 712 694 705 47,700
2020/10/20 722 724 706 706 35,700
2020/10/19 728 731 719 722 28,400
2020/10/16 715 727 704 725 49,600
2020/10/15 729 732 715 715 53,200
2020/10/14 749 749 732 733 45,800
2020/10/13 740 744 731 743 46,300
2020/10/12 725 740 724 739 38,800
2020/10/09 736 739 725 731 51,300
2020/10/08 726 736 724 733 70,300
2020/10/07 724 737 723 723 62,100
2020/10/06 736 737 721 729 63,300
2020/10/05 716 742 716 740 146,100
2020/10/02 728 741 698 702 245,300
2020/09/30 709 745 698 703 279,400
2020/09/29 690 709 684 707 191,800
2020/09/28 678 688 670 688 79,100
2020/09/25 656 673 656 673 49,400
2020/09/24 675 675 648 654 69,300
2020/09/23 676 676 665 672 37,600
2020/09/18 670 679 667 676 90,600
2020/09/17 667 669 652 668 35,300
2020/09/16 660 672 654 666 64,200
2020/09/15 664 665 650 658 38,000
2020/09/14 673 673 655 659 54,000
2020/09/11 664 669 641 669 97,700
2020/09/10 663 676 657 664 144,300
2020/09/09 655 690 650 668 391,600
2020/09/08 624 629 619 628 42,300
2020/09/07 623 638 621 622 36,100
2020/09/04 630 637 619 622 50,900
2020/09/03 645 647 631 631 25,900
2020/09/02 644 649 633 636 43,700
2020/09/01 631 643 617 643 58,400
2020/08/31 626 633 617 621 40,000
2020/08/28 638 642 615 622 56,700
2020/08/27 629 637 626 635 65,300
2020/08/26 614 627 612 627 19,600
2020/08/25 614 625 608 617 49,600
2020/08/24 614 615 607 611 16,000
2020/08/21 612 616 606 614 37,300
2020/08/20 615 617 610 610 23,300
2020/08/19 634 634 619 619 33,000
2020/08/18 619 638 614 632 34,300
2020/08/17 650 650 618 618 57,700
2020/08/14 634 649 633 646 77,300
2020/08/13 627 633 624 632 43,900
2020/08/12 617 622 612 622 32,000
2020/08/11 621 635 612 620 77,400
2020/08/07 605 618 595 617 65,200
2020/08/06 608 612 602 602 23,700
2020/08/05 622 622 608 608 21,000
2020/08/04 621 622 609 622 42,000
2020/08/03 615 624 608 621 47,400
2020/07/31 632 632 608 611 74,600
2020/07/30 636 638 620 629 49,000
2020/07/29 628 635 625 634 34,000
2020/07/28 638 638 627 628 31,000
2020/07/27 621 638 618 638 39,900
2020/07/22 634 634 625 630 33,100
2020/07/21 640 640 629 634 24,100
2020/07/20 629 642 629 639 61,800
2020/07/17 617 629 613 626 61,000
2020/07/16 623 623 607 617 42,300
2020/07/15 632 632 618 620 36,000
2020/07/14 623 643 622 627 102,800
2020/07/13 626 632 621 623 78,500
2020/07/10 602 626 594 620 245,500
2020/07/09 612 614 600 603 56,300
2020/07/08 607 613 604 607 38,100
2020/07/07 607 614 597 606 97,700
2020/07/06 590 606 582 604 75,800
2020/07/03 604 604 582 588 74,500
2020/07/02 595 606 594 600 84,100
2020/07/01 591 600 586 592 75,200
2020/06/30 600 603 587 591 60,000
2020/06/29 589 595 581 591 79,600
2020/06/26 567 586 565 583 72,900
2020/06/25 584 584 567 568 51,100
2020/06/24 592 592 582 588 28,000
2020/06/23 589 595 584 584 34,600
2020/06/22 591 592 582 589 32,700
2020/06/19 579 599 578 596 93,800
2020/06/18 568 576 562 574 60,200
2020/06/17 571 576 568 568 42,300
2020/06/16 572 576 561 576 62,700
2020/06/15 569 574 554 554 90,500
2020/06/12 563 573 554 569 99,100
2020/06/11 595 595 580 581 53,100
2020/06/10 597 602 596 597 52,100
2020/06/09 608 608 597 603 65,700
2020/06/08 612 613 602 607 40,700
2020/06/05 609 612 601 609 52,900
2020/06/04 611 620 605 612 52,900
2020/06/03 610 610 601 606 55,000
2020/06/02 606 614 602 608 27,400
2020/06/01 614 614 599 605 64,700
2020/05/29 619 625 607 609 97,900
2020/05/28 608 628 605 614 138,900
2020/05/27 600 608 600 608 84,400
2020/05/26 599 609 596 606 96,500
2020/05/25 587 600 585 594 71,800
2020/05/22 588 609 583 585 144,400
2020/05/21 585 588 580 585 26,800
2020/05/20 576 588 576 585 53,800
2020/05/19 585 592 575 577 56,500
2020/05/18 583 588 575 575 66,100
2020/05/15 581 589 570 588 115,200
2020/05/14 586 591 580 584 89,000
2020/05/13 582 588 571 584 142,600
2020/05/12 635 639 582 582 390,300
2020/05/11 619 635 608 635 106,600
2020/05/08 623 629 613 623 79,700
2020/05/07 588 618 588 617 96,800
2020/05/01 597 602 594 595 45,300
2020/04/30 607 608 596 599 77,700
2020/04/28 578 597 569 597 86,500
2020/04/27 587 588 575 579 50,500
2020/04/24 586 587 575 582 60,400
2020/04/23 574 587 573 586 70,300
2020/04/22 573 588 563 580 66,500
2020/04/21 601 602 582 582 86,100
2020/04/20 608 620 608 612 58,300
2020/04/17 628 629 616 616 57,200
2020/04/16 613 627 610 627 47,600
2020/04/15 625 629 616 619 55,400
2020/04/14 623 629 615 626 66,200
2020/04/13 634 637 622 623 70,200
2020/04/10 635 644 621 644 83,000
2020/04/09 646 646 624 638 94,200
2020/04/08 648 648 628 637 77,000
2020/04/07 633 651 629 644 153,600
2020/04/06 594 631 594 627 181,900
2020/04/03 604 612 592 602 144,900
2020/04/02 604 631 597 604 147,200
2020/04/01 627 637 602 606 178,600
2020/03/31 645 651 631 637 205,400
2020/03/30 617 637 614 635 216,900
2020/03/27 631 652 620 631 288,200
2020/03/26 596 629 596 621 304,900
2020/03/25 609 618 590 606 242,700
2020/03/24 590 596 568 590 157,100
2020/03/23 601 603 562 567 289,100
2020/03/19 582 610 576 604 289,600
2020/03/18 562 596 562 562 252,200
2020/03/17 534 580 523 559 406,200
2020/03/16 539 583 531 544 399,800
2020/03/13 490 527 466 517 372,800
2020/03/12 532 559 523 530 267,400
2020/03/11 559 577 552 552 235,800
2020/03/10 516 569 496 565 372,400
2020/03/09 550 561 524 529 356,800
2020/03/06 544 558 541 549 187,000
2020/03/05 574 577 544 554 131,900
2020/03/04 535 568 530 554 200,000
2020/03/03 564 576 541 541 246,800
2020/03/02 520 570 518 554 363,400
2020/02/28 520 528 500 505 323,900
2020/02/27 570 571 546 553 252,400
2020/02/26 565 580 554 576 233,700
2020/02/25 580 586 574 575 200,900
2020/02/21 611 617 608 612 76,200
2020/02/20 632 636 611 611 101,500
2020/02/19 611 619 606 614 109,500
2020/02/18 612 622 603 604 140,300
2020/02/17 620 625 613 622 108,300
2020/02/14 641 642 629 637 186,900
2020/02/13 630 645 612 641 287,200
2020/02/12 644 666 635 635 732,300
2020/02/10 624 634 616 627 327,100
2020/02/07 618 618 604 618 110,000
2020/02/06 609 619 605 614 136,200
2020/02/05 599 603 589 599 107,200
2020/02/04 580 595 575 591 133,200
2020/02/03 570 589 570 585 105,000
2020/01/31 587 593 578 592 97,400
2020/01/30 583 595 570 579 127,200
2020/01/29 598 598 584 593 64,200
2020/01/28 579 591 573 589 159,000
2020/01/27 606 607 593 593 145,500
2020/01/24 629 629 607 616 185,800
2020/01/23 625 625 615 624 145,100
2020/01/22 613 636 613 625 247,400
2020/01/21 606 615 599 612 192,200
2020/01/20 597 602 591 600 77,600
2020/01/17 599 604 593 597 107,000
2020/01/16 591 593 587 590 82,300
2020/01/15 601 603 590 590 86,900
2020/01/14 593 603 592 601 133,000
2020/01/10 588 595 586 593 107,800
2020/01/09 585 590 575 586 160,000
2020/01/08 599 599 572 578 314,200
2020/01/07 601 606 597 604 149,100
2020/01/06 607 608 592 599 282,400

このページの先頭へ