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 |
---|---|---|---|---|---|
2021/12/30 | 680 | 687 | 671 | 687 | 38,500 |
2021/12/29 | 660 | 681 | 660 | 681 | 60,700 |
2021/12/28 | 669 | 675 | 655 | 660 | 158,800 |
2021/12/27 | 669 | 684 | 662 | 677 | 49,600 |
2021/12/24 | 681 | 684 | 656 | 663 | 86,700 |
2021/12/23 | 671 | 682 | 670 | 678 | 29,500 |
2021/12/22 | 678 | 685 | 671 | 671 | 33,200 |
2021/12/21 | 681 | 689 | 671 | 675 | 30,800 |
2021/12/20 | 678 | 684 | 665 | 671 | 54,200 |
2021/12/17 | 687 | 692 | 671 | 682 | 75,700 |
2021/12/16 | 728 | 737 | 695 | 697 | 54,600 |
2021/12/15 | 695 | 720 | 694 | 720 | 61,500 |
2021/12/14 | 708 | 717 | 681 | 686 | 189,800 |
2021/12/13 | 741 | 745 | 709 | 718 | 74,100 |
2021/12/10 | 743 | 755 | 736 | 740 | 106,200 |
2021/12/09 | 743 | 755 | 736 | 742 | 155,000 |
2021/12/08 | 757 | 767 | 733 | 743 | 166,300 |
2021/12/07 | 714 | 747 | 714 | 747 | 139,500 |
2021/12/06 | 709 | 714 | 704 | 712 | 33,300 |
2021/12/03 | 690 | 715 | 684 | 713 | 74,200 |
2021/12/02 | 675 | 689 | 673 | 685 | 36,100 |
2021/12/01 | 665 | 686 | 665 | 675 | 58,000 |
2021/11/30 | 687 | 695 | 665 | 672 | 120,500 |
2021/11/29 | 700 | 701 | 672 | 692 | 156,200 |
2021/11/26 | 725 | 729 | 708 | 714 | 163,600 |
2021/11/25 | 699 | 720 | 699 | 719 | 147,800 |
2021/11/24 | 708 | 708 | 691 | 703 | 92,500 |
2021/11/22 | 693 | 710 | 689 | 708 | 83,000 |
2021/11/19 | 681 | 693 | 676 | 693 | 81,900 |
2021/11/18 | 682 | 687 | 666 | 687 | 97,700 |
2021/11/17 | 675 | 688 | 668 | 684 | 243,200 |
2021/11/16 | 668 | 688 | 664 | 675 | 123,200 |
2021/11/15 | 661 | 679 | 661 | 666 | 80,100 |
2021/11/12 | 641 | 664 | 641 | 661 | 70,200 |
2021/11/11 | 641 | 664 | 638 | 647 | 90,300 |
2021/11/10 | 605 | 663 | 605 | 645 | 262,100 |
2021/11/09 | 615 | 626 | 605 | 612 | 95,600 |
2021/11/08 | 602 | 632 | 602 | 625 | 132,700 |
2021/11/05 | 617 | 619 | 597 | 612 | 218,000 |
2021/11/04 | 579 | 632 | 570 | 627 | 200,800 |
2021/11/02 | 572 | 577 | 568 | 574 | 23,900 |
2021/11/01 | 588 | 588 | 566 | 572 | 42,100 |
2021/10/29 | 576 | 588 | 567 | 578 | 109,700 |
2021/10/28 | 558 | 569 | 558 | 566 | 16,700 |
2021/10/27 | 565 | 565 | 558 | 562 | 17,300 |
2021/10/26 | 565 | 569 | 560 | 565 | 17,000 |
2021/10/25 | 568 | 572 | 566 | 567 | 16,600 |
2021/10/22 | 575 | 575 | 568 | 572 | 20,000 |
2021/10/21 | 574 | 580 | 574 | 576 | 25,900 |
2021/10/20 | 576 | 588 | 574 | 581 | 42,800 |
2021/10/19 | 579 | 584 | 579 | 581 | 10,300 |
2021/10/18 | 575 | 579 | 570 | 579 | 29,900 |
2021/10/15 | 570 | 578 | 568 | 578 | 20,500 |
2021/10/14 | 575 | 578 | 571 | 574 | 27,700 |
2021/10/13 | 579 | 579 | 571 | 575 | 17,900 |
2021/10/12 | 581 | 583 | 576 | 580 | 18,700 |
2021/10/11 | 584 | 590 | 572 | 583 | 26,100 |
2021/10/08 | 579 | 589 | 573 | 589 | 44,400 |
2021/10/07 | 578 | 578 | 565 | 569 | 33,100 |
2021/10/06 | 576 | 583 | 567 | 570 | 43,100 |
2021/10/05 | 581 | 581 | 564 | 571 | 65,300 |
2021/10/04 | 599 | 599 | 576 | 580 | 44,900 |
2021/10/01 | 614 | 614 | 588 | 591 | 52,000 |
2021/09/30 | 592 | 620 | 592 | 615 | 93,800 |
2021/09/29 | 595 | 598 | 581 | 587 | 40,400 |
2021/09/28 | 593 | 600 | 590 | 599 | 38,200 |
2021/09/27 | 590 | 602 | 588 | 602 | 64,300 |
2021/09/24 | 584 | 593 | 584 | 589 | 31,500 |
2021/09/22 | 585 | 588 | 579 | 583 | 32,000 |
2021/09/21 | 584 | 589 | 580 | 586 | 37,100 |
2021/09/17 | 599 | 606 | 599 | 602 | 19,500 |
2021/09/16 | 606 | 606 | 594 | 603 | 35,500 |
2021/09/15 | 604 | 608 | 599 | 608 | 28,500 |
2021/09/14 | 600 | 614 | 598 | 613 | 118,800 |
2021/09/13 | 590 | 600 | 585 | 599 | 105,800 |
2021/09/10 | 583 | 591 | 580 | 591 | 51,600 |
2021/09/09 | 593 | 593 | 577 | 583 | 47,200 |
2021/09/08 | 593 | 593 | 585 | 592 | 57,900 |
2021/09/07 | 580 | 592 | 578 | 590 | 60,300 |
2021/09/06 | 580 | 580 | 573 | 576 | 19,100 |
2021/09/03 | 574 | 577 | 566 | 573 | 41,900 |
2021/09/02 | 578 | 578 | 570 | 571 | 24,600 |
2021/09/01 | 580 | 587 | 573 | 578 | 62,700 |
2021/08/31 | 587 | 594 | 577 | 581 | 89,800 |
2021/08/30 | 576 | 593 | 576 | 581 | 110,500 |
2021/08/27 | 557 | 578 | 556 | 573 | 49,300 |
2021/08/26 | 564 | 566 | 555 | 561 | 78,200 |
2021/08/25 | 561 | 596 | 561 | 569 | 353,600 |
2021/08/24 | 543 | 553 | 542 | 551 | 37,400 |
2021/08/23 | 530 | 543 | 530 | 543 | 19,100 |
2021/08/20 | 539 | 543 | 526 | 526 | 36,700 |
2021/08/19 | 542 | 544 | 539 | 539 | 16,200 |
2021/08/18 | 538 | 546 | 535 | 546 | 20,300 |
2021/08/17 | 553 | 553 | 536 | 536 | 32,200 |
2021/08/16 | 557 | 557 | 546 | 547 | 29,300 |
2021/08/13 | 559 | 561 | 553 | 557 | 20,200 |
2021/08/12 | 568 | 568 | 552 | 561 | 35,500 |
2021/08/11 | 541 | 575 | 538 | 564 | 137,400 |
2021/08/10 | 545 | 553 | 541 | 543 | 51,800 |
2021/08/06 | 545 | 548 | 536 | 544 | 43,200 |
2021/08/05 | 533 | 548 | 520 | 548 | 76,900 |
2021/08/04 | 545 | 550 | 540 | 544 | 31,800 |
2021/08/03 | 542 | 547 | 540 | 547 | 13,700 |
2021/08/02 | 545 | 547 | 541 | 547 | 36,500 |
2021/07/30 | 541 | 543 | 534 | 538 | 42,000 |
2021/07/29 | 534 | 538 | 533 | 538 | 22,600 |
2021/07/28 | 532 | 543 | 527 | 536 | 35,700 |
2021/07/27 | 530 | 537 | 530 | 537 | 13,800 |
2021/07/26 | 530 | 533 | 526 | 528 | 30,000 |
2021/07/21 | 532 | 537 | 525 | 526 | 35,800 |
2021/07/20 | 539 | 539 | 530 | 530 | 20,900 |
2021/07/19 | 536 | 544 | 534 | 544 | 23,100 |
2021/07/16 | 536 | 542 | 536 | 540 | 16,400 |
2021/07/15 | 548 | 548 | 536 | 536 | 32,900 |
2021/07/14 | 546 | 552 | 543 | 552 | 17,200 |
2021/07/13 | 535 | 546 | 535 | 546 | 31,900 |
2021/07/12 | 530 | 536 | 530 | 536 | 32,400 |
2021/07/09 | 519 | 529 | 513 | 526 | 102,200 |
2021/07/08 | 532 | 535 | 525 | 525 | 46,300 |
2021/07/07 | 530 | 542 | 526 | 532 | 38,200 |
2021/07/06 | 545 | 548 | 530 | 533 | 44,300 |
2021/07/05 | 545 | 548 | 538 | 545 | 51,700 |
2021/07/02 | 546 | 551 | 546 | 548 | 18,600 |
2021/07/01 | 555 | 555 | 544 | 546 | 47,200 |
2021/06/30 | 548 | 555 | 541 | 554 | 73,200 |
2021/06/29 | 555 | 555 | 544 | 546 | 34,100 |
2021/06/28 | 555 | 558 | 554 | 555 | 22,900 |
2021/06/25 | 559 | 561 | 552 | 556 | 27,100 |
2021/06/24 | 560 | 562 | 555 | 558 | 26,800 |
2021/06/23 | 567 | 567 | 557 | 564 | 49,600 |
2021/06/22 | 562 | 564 | 555 | 563 | 51,800 |
2021/06/21 | 557 | 562 | 550 | 555 | 115,400 |
2021/06/18 | 551 | 560 | 547 | 557 | 72,600 |
2021/06/17 | 559 | 560 | 547 | 550 | 139,400 |
2021/06/16 | 561 | 564 | 558 | 561 | 68,000 |
2021/06/15 | 565 | 567 | 558 | 561 | 61,500 |
2021/06/14 | 574 | 574 | 564 | 565 | 95,000 |
2021/06/11 | 571 | 572 | 556 | 564 | 150,700 |
2021/06/10 | 590 | 590 | 564 | 570 | 232,400 |
2021/06/09 | 577 | 596 | 574 | 582 | 493,900 |
2021/06/08 | 572 | 584 | 565 | 570 | 165,400 |
2021/06/07 | 581 | 585 | 551 | 578 | 302,900 |
2021/06/04 | 531 | 582 | 526 | 578 | 506,200 |
2021/06/03 | 525 | 530 | 522 | 527 | 26,300 |
2021/06/02 | 533 | 533 | 521 | 522 | 59,400 |
2021/06/01 | 544 | 544 | 527 | 537 | 59,400 |
2021/05/31 | 528 | 538 | 526 | 538 | 81,100 |
2021/05/28 | 513 | 524 | 512 | 522 | 92,500 |
2021/05/27 | 518 | 526 | 515 | 515 | 50,700 |
2021/05/26 | 531 | 531 | 516 | 517 | 116,800 |
2021/05/25 | 547 | 547 | 531 | 532 | 45,700 |
2021/05/24 | 540 | 548 | 540 | 540 | 34,300 |
2021/05/21 | 567 | 567 | 540 | 543 | 74,700 |
2021/05/20 | 539 | 569 | 538 | 550 | 176,100 |
2021/05/19 | 540 | 542 | 531 | 539 | 52,800 |
2021/05/18 | 528 | 540 | 526 | 540 | 40,700 |
2021/05/17 | 539 | 545 | 520 | 520 | 94,200 |
2021/05/14 | 555 | 555 | 535 | 535 | 64,500 |
2021/05/13 | 571 | 572 | 541 | 541 | 118,600 |
2021/05/12 | 600 | 601 | 570 | 571 | 146,900 |
2021/05/11 | 622 | 622 | 604 | 607 | 67,200 |
2021/05/10 | 613 | 619 | 610 | 619 | 53,600 |
2021/05/07 | 604 | 613 | 603 | 607 | 27,900 |
2021/05/06 | 610 | 610 | 603 | 604 | 30,600 |
2021/04/30 | 608 | 610 | 603 | 603 | 39,500 |
2021/04/28 | 605 | 605 | 598 | 598 | 32,600 |
2021/04/27 | 608 | 611 | 605 | 605 | 23,500 |
2021/04/26 | 603 | 608 | 599 | 603 | 29,100 |
2021/04/23 | 606 | 608 | 602 | 603 | 14,900 |
2021/04/22 | 612 | 612 | 602 | 604 | 30,800 |
2021/04/21 | 606 | 612 | 600 | 610 | 59,100 |
2021/04/20 | 614 | 619 | 608 | 608 | 51,800 |
2021/04/19 | 626 | 640 | 613 | 613 | 204,200 |
2021/04/16 | 623 | 625 | 618 | 625 | 42,900 |
2021/04/15 | 619 | 624 | 617 | 623 | 29,200 |
2021/04/14 | 615 | 619 | 611 | 619 | 36,200 |
2021/04/13 | 612 | 618 | 612 | 615 | 26,200 |
2021/04/12 | 608 | 612 | 606 | 611 | 35,600 |
2021/04/09 | 605 | 611 | 604 | 606 | 28,200 |
2021/04/08 | 618 | 618 | 605 | 606 | 36,400 |
2021/04/07 | 612 | 620 | 611 | 618 | 18,100 |
2021/04/06 | 620 | 620 | 606 | 610 | 37,700 |
2021/04/05 | 621 | 624 | 617 | 620 | 31,700 |
2021/04/02 | 628 | 628 | 618 | 621 | 31,000 |
2021/04/01 | 622 | 630 | 617 | 628 | 83,600 |
2021/03/31 | 622 | 622 | 616 | 616 | 31,800 |
2021/03/30 | 631 | 631 | 621 | 622 | 36,100 |
2021/03/29 | 623 | 631 | 619 | 631 | 73,000 |
2021/03/26 | 622 | 623 | 615 | 618 | 41,200 |
2021/03/25 | 611 | 623 | 610 | 622 | 27,100 |
2021/03/24 | 622 | 622 | 601 | 609 | 63,100 |
2021/03/23 | 630 | 633 | 622 | 624 | 43,900 |
2021/03/22 | 622 | 630 | 618 | 630 | 46,300 |
2021/03/19 | 617 | 622 | 611 | 619 | 78,200 |
2021/03/18 | 625 | 626 | 612 | 621 | 110,900 |
2021/03/17 | 625 | 630 | 620 | 627 | 81,100 |
2021/03/16 | 621 | 625 | 616 | 625 | 40,900 |
2021/03/15 | 612 | 624 | 609 | 622 | 65,500 |
2021/03/12 | 607 | 612 | 606 | 609 | 38,200 |
2021/03/11 | 605 | 608 | 589 | 607 | 81,200 |
2021/03/10 | 616 | 616 | 597 | 602 | 82,000 |
2021/03/09 | 618 | 631 | 604 | 615 | 134,200 |
2021/03/08 | 601 | 604 | 592 | 599 | 49,500 |
2021/03/05 | 597 | 601 | 583 | 595 | 72,100 |
2021/03/04 | 618 | 618 | 595 | 604 | 83,100 |
2021/03/03 | 614 | 627 | 611 | 624 | 46,200 |
2021/03/02 | 626 | 626 | 611 | 615 | 78,400 |
2021/03/01 | 624 | 632 | 614 | 626 | 93,300 |
2021/02/26 | 609 | 626 | 608 | 609 | 92,900 |
2021/02/25 | 625 | 626 | 608 | 614 | 80,100 |
2021/02/24 | 630 | 636 | 618 | 618 | 43,700 |
2021/02/22 | 620 | 633 | 619 | 632 | 45,500 |
2021/02/19 | 615 | 620 | 605 | 618 | 62,100 |
2021/02/18 | 625 | 625 | 617 | 620 | 43,600 |
2021/02/17 | 630 | 631 | 617 | 626 | 59,300 |
2021/02/16 | 656 | 656 | 620 | 630 | 140,500 |
2021/02/15 | 636 | 664 | 636 | 655 | 130,800 |
2021/02/12 | 610 | 639 | 610 | 636 | 173,200 |
2021/02/10 | 610 | 627 | 606 | 619 | 114,800 |
2021/02/09 | 614 | 615 | 604 | 611 | 44,100 |
2021/02/08 | 600 | 615 | 598 | 612 | 69,600 |
2021/02/05 | 593 | 597 | 584 | 596 | 71,900 |
2021/02/04 | 589 | 595 | 584 | 594 | 47,900 |
2021/02/03 | 586 | 593 | 581 | 591 | 71,600 |
2021/02/02 | 579 | 589 | 579 | 587 | 40,800 |
2021/02/01 | 590 | 594 | 575 | 585 | 98,500 |
2021/01/29 | 603 | 608 | 591 | 596 | 66,700 |
2021/01/28 | 601 | 609 | 601 | 603 | 72,100 |
2021/01/27 | 616 | 620 | 607 | 611 | 68,000 |
2021/01/26 | 615 | 621 | 615 | 620 | 27,900 |
2021/01/25 | 617 | 622 | 608 | 621 | 52,500 |
2021/01/22 | 623 | 627 | 612 | 612 | 55,800 |
2021/01/21 | 617 | 631 | 617 | 627 | 61,400 |
2021/01/20 | 622 | 622 | 606 | 615 | 53,200 |
2021/01/19 | 615 | 628 | 615 | 626 | 47,900 |
2021/01/18 | 626 | 631 | 617 | 619 | 33,500 |
2021/01/15 | 632 | 633 | 624 | 625 | 48,000 |
2021/01/14 | 626 | 636 | 625 | 632 | 64,600 |
2021/01/13 | 654 | 656 | 624 | 632 | 119,500 |
2021/01/12 | 655 | 658 | 646 | 654 | 60,800 |
2021/01/08 | 657 | 661 | 652 | 656 | 36,200 |
2021/01/07 | 659 | 666 | 651 | 654 | 35,700 |
2021/01/06 | 655 | 659 | 649 | 652 | 43,600 |
2021/01/05 | 643 | 663 | 643 | 653 | 49,800 |
2021/01/04 | 647 | 652 | 637 | 640 | 54,900 |