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 |