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
2022/12/30 827 849 822 828 57,500
2022/12/29 801 820 788 818 115,700
2022/12/28 858 858 836 838 93,100
2022/12/27 832 873 832 856 77,900
2022/12/26 821 845 821 832 55,000
2022/12/23 844 861 829 836 85,600
2022/12/22 807 867 807 846 169,900
2022/12/21 795 847 792 806 202,800
2022/12/20 901 919 803 810 440,400
2022/12/19 880 904 872 889 91,000
2022/12/16 876 881 863 867 55,000
2022/12/15 870 879 867 872 47,100
2022/12/14 870 891 862 875 72,800
2022/12/13 865 874 862 863 33,000
2022/12/12 867 873 860 868 43,500
2022/12/09 870 880 866 875 50,500
2022/12/08 850 866 842 865 58,500
2022/12/07 851 864 845 847 51,100
2022/12/06 862 874 853 858 78,100
2022/12/05 881 890 864 866 117,200
2022/12/02 875 884 866 883 104,000
2022/12/01 893 908 873 883 168,400
2022/11/30 870 888 856 880 108,200
2022/11/29 838 865 827 863 100,300
2022/11/28 855 867 842 845 85,200
2022/11/25 858 874 838 845 99,300
2022/11/24 852 852 833 852 148,800
2022/11/22 873 874 842 854 198,800
2022/11/21 880 895 873 880 106,000
2022/11/18 905 927 893 895 221,700
2022/11/17 875 895 870 895 168,300
2022/11/16 846 876 846 869 203,100
2022/11/15 819 848 809 837 186,400
2022/11/14 788 815 775 808 124,800
2022/11/11 775 801 766 796 194,600
2022/11/10 737 784 724 748 282,800
2022/11/09 745 751 728 737 115,600
2022/11/08 720 747 715 745 108,700
2022/11/07 725 725 711 715 25,100
2022/11/04 709 726 709 717 37,300
2022/11/02 725 729 708 709 127,600
2022/11/01 735 735 722 725 35,100
2022/10/31 720 736 720 735 81,700
2022/10/28 711 720 707 710 74,600
2022/10/27 706 726 702 717 38,400
2022/10/26 720 720 706 706 53,400
2022/10/25 701 720 698 719 95,100
2022/10/24 712 712 695 704 38,900
2022/10/21 712 712 701 710 29,700
2022/10/20 693 719 692 717 38,700
2022/10/19 709 713 695 699 40,400
2022/10/18 709 713 698 709 37,300
2022/10/17 681 703 681 699 38,100
2022/10/14 698 698 684 690 31,400
2022/10/13 691 691 678 678 38,900
2022/10/12 704 704 688 691 26,300
2022/10/11 704 716 697 703 42,900
2022/10/07 703 726 701 714 86,700
2022/10/06 712 722 710 714 78,500
2022/10/05 734 734 708 712 76,600
2022/10/04 720 737 709 733 80,500
2022/10/03 718 725 704 718 129,500
2022/09/30 694 730 685 729 200,500
2022/09/29 680 687 665 684 55,200
2022/09/28 659 672 655 672 72,300
2022/09/27 652 672 652 661 32,200
2022/09/26 665 667 655 656 45,600
2022/09/22 644 666 642 661 46,100
2022/09/21 662 664 650 654 53,700
2022/09/20 659 677 659 668 29,200
2022/09/16 673 675 659 662 74,200
2022/09/15 671 685 668 676 43,400
2022/09/14 677 695 676 676 69,300
2022/09/13 710 722 695 697 64,200
2022/09/12 690 709 687 707 55,400
2022/09/09 678 686 678 681 25,700
2022/09/08 679 694 679 684 37,200
2022/09/07 680 693 676 676 43,300
2022/09/06 692 697 677 687 53,700
2022/09/05 670 697 668 693 49,000
2022/09/02 674 684 660 674 70,000
2022/09/01 701 704 674 674 123,300
2022/08/31 670 705 665 699 253,200
2022/08/30 641 672 641 669 105,100
2022/08/29 638 650 637 637 51,400
2022/08/26 640 658 633 648 55,000
2022/08/25 640 647 636 640 17,200
2022/08/24 650 651 638 638 55,400
2022/08/23 634 675 632 648 196,000
2022/08/22 618 633 615 629 51,600
2022/08/19 619 620 615 618 34,500
2022/08/18 607 620 607 619 48,600
2022/08/17 617 619 606 610 64,400
2022/08/16 620 620 613 617 53,800
2022/08/15 630 632 618 623 34,300
2022/08/12 635 648 628 637 141,800
2022/08/10 615 617 604 611 40,700
2022/08/09 619 619 612 615 16,100
2022/08/08 610 619 607 619 16,500
2022/08/05 607 622 604 614 15,700
2022/08/04 609 617 606 614 36,000
2022/08/03 610 611 603 607 29,800
2022/08/02 618 621 611 612 21,900
2022/08/01 628 628 617 625 41,600
2022/07/29 620 623 606 623 41,300
2022/07/28 608 618 608 618 24,600
2022/07/27 620 621 607 609 22,800
2022/07/26 600 618 599 617 31,600
2022/07/25 600 607 597 604 20,200
2022/07/22 596 602 593 600 22,200
2022/07/21 594 597 592 595 16,800
2022/07/20 588 595 583 594 33,900
2022/07/19 583 585 580 582 15,100
2022/07/15 597 597 576 583 66,100
2022/07/14 582 602 579 601 103,900
2022/07/13 573 583 573 580 27,400
2022/07/12 583 585 572 573 66,800
2022/07/11 590 592 585 589 52,300
2022/07/08 596 597 581 581 63,200
2022/07/07 579 605 577 597 83,100
2022/07/06 574 581 569 580 57,700
2022/07/05 573 578 572 574 33,100
2022/07/04 574 575 568 573 19,800
2022/07/01 587 587 565 568 57,700
2022/06/30 592 592 586 586 55,100
2022/06/29 587 598 586 598 38,200
2022/06/28 597 597 588 590 30,200
2022/06/27 599 599 591 595 21,300
2022/06/24 602 603 593 595 28,300
2022/06/23 595 600 589 594 41,200
2022/06/22 599 599 586 589 37,200
2022/06/21 589 598 589 595 34,200
2022/06/20 596 598 578 584 53,700
2022/06/17 590 597 587 591 25,500
2022/06/16 603 608 596 600 29,600
2022/06/15 597 601 593 595 25,600
2022/06/14 593 599 592 595 24,600
2022/06/13 592 607 587 599 52,000
2022/06/10 621 621 601 601 62,900
2022/06/09 622 626 616 616 27,400
2022/06/08 624 629 622 622 33,700
2022/06/07 623 623 617 623 38,800
2022/06/06 620 624 615 622 19,500
2022/06/03 621 628 619 623 41,600
2022/06/02 639 639 616 616 61,200
2022/06/01 637 641 626 641 43,400
2022/05/31 630 641 617 637 63,600
2022/05/30 620 627 613 627 70,200
2022/05/27 603 612 601 612 27,300
2022/05/26 612 618 603 603 39,300
2022/05/25 608 615 606 613 48,100
2022/05/24 606 613 602 607 45,700
2022/05/23 612 636 600 605 85,200
2022/05/20 590 604 579 602 80,100
2022/05/19 580 595 571 591 55,100
2022/05/18 575 593 571 588 69,500
2022/05/17 566 577 558 575 65,700
2022/05/16 570 571 555 566 34,800
2022/05/13 570 572 544 564 124,100
2022/05/12 588 603 563 570 106,400
2022/05/11 600 607 593 595 40,300
2022/05/10 588 600 583 596 31,400
2022/05/09 595 606 592 592 49,700
2022/05/06 610 610 596 609 19,400
2022/05/02 635 635 607 612 26,900
2022/04/28 624 625 613 625 80,900
2022/04/27 591 604 575 604 104,700
2022/04/26 603 606 596 596 31,200
2022/04/25 602 610 594 601 37,100
2022/04/22 609 613 599 612 18,900
2022/04/21 605 619 605 619 34,000
2022/04/20 623 624 601 605 52,200
2022/04/19 610 619 607 619 13,900
2022/04/18 611 624 608 610 29,600
2022/04/15 609 619 607 619 19,800
2022/04/14 623 623 608 612 14,700
2022/04/13 598 615 598 615 29,700
2022/04/12 606 612 592 598 21,700
2022/04/11 623 623 603 610 19,400
2022/04/08 610 617 599 617 62,100
2022/04/07 638 640 610 614 69,400
2022/04/06 648 660 642 648 37,800
2022/04/05 680 683 643 643 85,800
2022/04/04 642 681 636 677 130,100
2022/04/01 650 650 626 634 56,800
2022/03/31 646 668 641 657 75,400
2022/03/30 636 664 634 646 171,400
2022/03/29 592 627 585 626 123,500
2022/03/28 596 596 583 589 57,300
2022/03/25 584 606 582 603 76,700
2022/03/24 590 597 573 582 99,800
2022/03/23 561 596 559 590 109,500
2022/03/22 570 570 549 554 93,100
2022/03/18 562 566 555 562 84,000
2022/03/17 563 565 539 556 182,300
2022/03/16 545 557 536 553 48,500
2022/03/15 556 556 531 535 90,200
2022/03/14 554 561 550 556 61,000
2022/03/11 554 556 549 551 50,300
2022/03/10 563 574 557 565 112,100
2022/03/09 563 563 543 544 64,400
2022/03/08 560 569 548 556 131,400
2022/03/07 580 582 567 568 89,500
2022/03/04 583 590 578 583 26,600
2022/03/03 601 605 581 585 46,000
2022/03/02 596 607 592 604 33,700
2022/03/01 609 615 598 606 31,100
2022/02/28 600 601 590 599 40,700
2022/02/25 588 599 586 599 28,100
2022/02/24 582 592 575 586 32,700
2022/02/22 584 587 577 583 30,800
2022/02/21 583 598 580 588 32,900
2022/02/18 583 599 579 592 55,100
2022/02/17 591 597 583 593 43,400
2022/02/16 600 602 580 590 46,300
2022/02/15 569 606 569 580 141,300
2022/02/14 620 620 557 561 309,600
2022/02/10 626 638 613 627 79,900
2022/02/09 618 629 617 622 46,300
2022/02/08 626 641 624 631 39,300
2022/02/07 635 635 626 626 29,900
2022/02/04 642 644 630 639 21,700
2022/02/03 649 650 635 642 24,700
2022/02/02 666 666 648 654 30,700
2022/02/01 656 669 647 658 54,800
2022/01/31 647 657 640 651 63,500
2022/01/28 643 647 628 640 76,000
2022/01/27 646 655 627 634 55,700
2022/01/26 629 651 626 640 36,000
2022/01/25 650 655 618 637 79,200
2022/01/24 648 651 634 650 65,400
2022/01/21 634 653 625 649 66,200
2022/01/20 624 647 624 644 54,800
2022/01/19 642 652 620 623 76,600
2022/01/18 651 658 639 645 45,500
2022/01/17 643 650 630 648 38,700
2022/01/14 646 655 638 649 43,100
2022/01/13 667 679 652 653 84,300
2022/01/12 637 679 637 672 171,900
2022/01/11 634 644 614 627 157,900
2022/01/07 649 658 628 634 134,400
2022/01/06 660 666 643 649 92,400
2022/01/05 684 684 651 663 197,800
2022/01/04 697 699 673 684 39,100

このページの先頭へ