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 |
---|---|---|---|---|---|
2023/12/29 | 879 | 888 | 871 | 887 | 220,500 |
2023/12/28 | 843 | 868 | 842 | 866 | 266,600 |
2023/12/27 | 851 | 873 | 849 | 873 | 297,700 |
2023/12/26 | 855 | 860 | 850 | 855 | 72,900 |
2023/12/25 | 857 | 862 | 848 | 855 | 148,700 |
2023/12/22 | 855 | 871 | 854 | 863 | 103,200 |
2023/12/21 | 860 | 876 | 855 | 866 | 115,900 |
2023/12/20 | 870 | 873 | 856 | 862 | 101,200 |
2023/12/19 | 841 | 867 | 836 | 867 | 251,000 |
2023/12/18 | 844 | 849 | 835 | 847 | 252,200 |
2023/12/15 | 866 | 866 | 848 | 853 | 204,000 |
2023/12/14 | 869 | 883 | 864 | 870 | 143,200 |
2023/12/13 | 870 | 870 | 857 | 868 | 180,300 |
2023/12/12 | 895 | 896 | 873 | 873 | 170,500 |
2023/12/11 | 889 | 898 | 878 | 896 | 124,800 |
2023/12/08 | 890 | 912 | 882 | 883 | 168,300 |
2023/12/07 | 897 | 900 | 889 | 891 | 109,600 |
2023/12/06 | 888 | 904 | 884 | 900 | 152,800 |
2023/12/05 | 900 | 922 | 883 | 886 | 203,100 |
2023/12/04 | 908 | 910 | 887 | 902 | 292,400 |
2023/12/01 | 937 | 937 | 910 | 914 | 155,100 |
2023/11/30 | 932 | 943 | 928 | 935 | 158,300 |
2023/11/29 | 920 | 950 | 920 | 926 | 134,700 |
2023/11/28 | 917 | 929 | 910 | 925 | 107,900 |
2023/11/27 | 914 | 937 | 908 | 911 | 133,300 |
2023/11/24 | 905 | 911 | 901 | 902 | 53,900 |
2023/11/22 | 901 | 916 | 894 | 901 | 105,900 |
2023/11/21 | 909 | 916 | 885 | 909 | 148,200 |
2023/11/20 | 912 | 919 | 898 | 905 | 98,100 |
2023/11/17 | 900 | 922 | 900 | 913 | 103,100 |
2023/11/16 | 919 | 923 | 898 | 905 | 130,300 |
2023/11/15 | 940 | 940 | 912 | 919 | 126,900 |
2023/11/14 | 927 | 955 | 917 | 937 | 300,300 |
2023/11/13 | 920 | 920 | 878 | 912 | 568,300 |
2023/11/10 | 978 | 985 | 969 | 980 | 240,800 |
2023/11/09 | 964 | 981 | 957 | 977 | 63,500 |
2023/11/08 | 975 | 981 | 943 | 955 | 169,400 |
2023/11/07 | 969 | 985 | 961 | 974 | 100,200 |
2023/11/06 | 966 | 977 | 961 | 969 | 126,300 |
2023/11/02 | 945 | 953 | 938 | 953 | 85,300 |
2023/11/01 | 955 | 955 | 928 | 930 | 57,700 |
2023/10/31 | 923 | 942 | 917 | 938 | 72,300 |
2023/10/30 | 926 | 938 | 913 | 921 | 185,500 |
2023/10/27 | 924 | 936 | 921 | 936 | 87,100 |
2023/10/26 | 918 | 938 | 908 | 909 | 102,400 |
2023/10/25 | 949 | 973 | 940 | 941 | 130,900 |
2023/10/24 | 927 | 935 | 886 | 934 | 218,800 |
2023/10/23 | 928 | 932 | 909 | 917 | 164,000 |
2023/10/20 | 923 | 936 | 916 | 933 | 75,300 |
2023/10/19 | 936 | 942 | 926 | 929 | 59,200 |
2023/10/18 | 940 | 953 | 932 | 952 | 57,000 |
2023/10/17 | 947 | 956 | 931 | 942 | 101,500 |
2023/10/16 | 949 | 954 | 923 | 932 | 192,600 |
2023/10/13 | 971 | 985 | 955 | 955 | 90,900 |
2023/10/12 | 1,001 | 1,001 | 978 | 982 | 53,000 |
2023/10/11 | 998 | 1,007 | 991 | 1,001 | 68,800 |
2023/10/10 | 995 | 1,018 | 989 | 991 | 93,200 |
2023/10/06 | 984 | 1,002 | 977 | 994 | 56,700 |
2023/10/05 | 999 | 1,009 | 978 | 993 | 100,200 |
2023/10/04 | 950 | 983 | 949 | 964 | 183,600 |
2023/10/03 | 995 | 995 | 963 | 968 | 202,800 |
2023/10/02 | 1,042 | 1,046 | 1,005 | 1,006 | 89,500 |
2023/09/29 | 1,039 | 1,077 | 1,038 | 1,042 | 113,400 |
2023/09/28 | 1,027 | 1,054 | 1,025 | 1,033 | 78,600 |
2023/09/27 | 1,025 | 1,033 | 1,011 | 1,031 | 44,000 |
2023/09/26 | 1,024 | 1,039 | 1,015 | 1,027 | 54,600 |
2023/09/25 | 1,025 | 1,040 | 1,014 | 1,023 | 94,600 |
2023/09/22 | 1,006 | 1,038 | 994 | 1,028 | 144,700 |
2023/09/21 | 1,040 | 1,050 | 1,020 | 1,027 | 88,100 |
2023/09/20 | 1,039 | 1,070 | 1,039 | 1,050 | 93,200 |
2023/09/19 | 1,045 | 1,058 | 1,027 | 1,041 | 147,300 |
2023/09/15 | 1,095 | 1,099 | 1,034 | 1,039 | 231,200 |
2023/09/14 | 1,047 | 1,125 | 1,045 | 1,093 | 404,300 |
2023/09/13 | 1,027 | 1,036 | 1,018 | 1,033 | 119,000 |
2023/09/12 | 1,002 | 1,019 | 1,001 | 1,011 | 127,200 |
2023/09/11 | 1,029 | 1,034 | 994 | 999 | 134,500 |
2023/09/08 | 1,004 | 1,033 | 1,004 | 1,026 | 115,400 |
2023/09/07 | 1,020 | 1,025 | 1,005 | 1,015 | 87,700 |
2023/09/06 | 1,033 | 1,055 | 1,014 | 1,022 | 119,900 |
2023/09/05 | 1,046 | 1,059 | 1,041 | 1,049 | 112,700 |
2023/09/04 | 1,046 | 1,049 | 1,029 | 1,043 | 84,900 |
2023/09/01 | 1,026 | 1,037 | 1,015 | 1,037 | 69,600 |
2023/08/31 | 1,008 | 1,019 | 997 | 1,019 | 93,000 |
2023/08/30 | 1,029 | 1,031 | 1,003 | 1,008 | 160,200 |
2023/08/29 | 1,055 | 1,055 | 1,028 | 1,036 | 65,000 |
2023/08/28 | 1,045 | 1,075 | 1,045 | 1,050 | 119,700 |
2023/08/25 | 1,000 | 1,032 | 997 | 1,028 | 87,000 |
2023/08/24 | 1,003 | 1,019 | 989 | 1,013 | 103,200 |
2023/08/23 | 978 | 1,006 | 970 | 1,004 | 113,500 |
2023/08/22 | 980 | 993 | 971 | 987 | 150,100 |
2023/08/21 | 1,004 | 1,022 | 982 | 986 | 242,400 |
2023/08/18 | 1,045 | 1,045 | 993 | 999 | 299,700 |
2023/08/17 | 1,055 | 1,062 | 1,016 | 1,050 | 256,700 |
2023/08/16 | 1,089 | 1,115 | 1,056 | 1,063 | 344,600 |
2023/08/15 | 1,035 | 1,089 | 1,034 | 1,084 | 428,400 |
2023/08/14 | 1,019 | 1,050 | 1,006 | 1,029 | 974,800 |
2023/08/10 | 932 | 932 | 883 | 900 | 253,200 |
2023/08/09 | 932 | 950 | 925 | 942 | 162,500 |
2023/08/08 | 908 | 944 | 907 | 935 | 261,300 |
2023/08/07 | 871 | 904 | 865 | 899 | 177,300 |
2023/08/04 | 857 | 873 | 855 | 871 | 70,100 |
2023/08/03 | 860 | 865 | 848 | 856 | 130,100 |
2023/08/02 | 872 | 872 | 854 | 860 | 179,400 |
2023/08/01 | 894 | 895 | 867 | 878 | 127,200 |
2023/07/31 | 897 | 911 | 893 | 904 | 92,900 |
2023/07/28 | 870 | 889 | 861 | 887 | 203,800 |
2023/07/27 | 875 | 878 | 871 | 878 | 55,100 |
2023/07/26 | 881 | 884 | 876 | 877 | 48,200 |
2023/07/25 | 894 | 897 | 885 | 887 | 66,700 |
2023/07/24 | 894 | 900 | 890 | 900 | 56,200 |
2023/07/21 | 907 | 907 | 885 | 892 | 54,700 |
2023/07/20 | 901 | 911 | 897 | 902 | 64,200 |
2023/07/19 | 888 | 905 | 887 | 905 | 86,500 |
2023/07/18 | 873 | 878 | 866 | 878 | 76,000 |
2023/07/14 | 885 | 886 | 870 | 877 | 95,200 |
2023/07/13 | 866 | 881 | 854 | 881 | 101,600 |
2023/07/12 | 881 | 881 | 866 | 866 | 52,700 |
2023/07/11 | 878 | 888 | 872 | 872 | 52,300 |
2023/07/10 | 870 | 896 | 868 | 878 | 122,900 |
2023/07/07 | 878 | 880 | 858 | 870 | 101,200 |
2023/07/06 | 890 | 905 | 886 | 887 | 98,700 |
2023/07/05 | 890 | 895 | 877 | 891 | 83,500 |
2023/07/04 | 875 | 891 | 870 | 891 | 74,000 |
2023/07/03 | 882 | 885 | 865 | 875 | 90,200 |
2023/06/30 | 886 | 888 | 879 | 879 | 76,700 |
2023/06/29 | 873 | 886 | 867 | 882 | 106,600 |
2023/06/28 | 857 | 874 | 853 | 874 | 84,800 |
2023/06/27 | 850 | 853 | 842 | 849 | 65,400 |
2023/06/26 | 856 | 861 | 836 | 851 | 110,100 |
2023/06/23 | 865 | 871 | 851 | 853 | 87,200 |
2023/06/22 | 876 | 880 | 864 | 865 | 69,200 |
2023/06/21 | 862 | 878 | 861 | 875 | 93,900 |
2023/06/20 | 862 | 870 | 858 | 862 | 175,700 |
2023/06/19 | 869 | 869 | 850 | 861 | 123,100 |
2023/06/16 | 874 | 874 | 861 | 861 | 88,200 |
2023/06/15 | 868 | 872 | 863 | 863 | 67,400 |
2023/06/14 | 883 | 883 | 866 | 871 | 93,900 |
2023/06/13 | 891 | 894 | 882 | 886 | 39,500 |
2023/06/12 | 886 | 891 | 879 | 890 | 62,200 |
2023/06/09 | 904 | 904 | 884 | 886 | 53,900 |
2023/06/08 | 895 | 902 | 884 | 892 | 54,900 |
2023/06/07 | 903 | 931 | 891 | 895 | 122,800 |
2023/06/06 | 907 | 907 | 895 | 903 | 68,100 |
2023/06/05 | 905 | 918 | 903 | 910 | 48,900 |
2023/06/02 | 904 | 906 | 888 | 891 | 47,200 |
2023/06/01 | 908 | 919 | 891 | 894 | 44,400 |
2023/05/31 | 903 | 922 | 899 | 899 | 57,400 |
2023/05/30 | 909 | 920 | 893 | 916 | 65,900 |
2023/05/29 | 920 | 920 | 900 | 905 | 42,600 |
2023/05/26 | 957 | 957 | 915 | 916 | 88,300 |
2023/05/25 | 916 | 969 | 913 | 951 | 274,400 |
2023/05/24 | 872 | 919 | 872 | 918 | 204,500 |
2023/05/23 | 889 | 895 | 865 | 872 | 104,000 |
2023/05/22 | 860 | 885 | 853 | 885 | 96,700 |
2023/05/19 | 857 | 862 | 851 | 852 | 77,300 |
2023/05/18 | 892 | 893 | 856 | 857 | 110,600 |
2023/05/17 | 872 | 890 | 872 | 887 | 81,800 |
2023/05/16 | 875 | 881 | 865 | 870 | 55,400 |
2023/05/15 | 885 | 890 | 872 | 879 | 66,900 |
2023/05/12 | 925 | 925 | 863 | 885 | 264,500 |
2023/05/11 | 910 | 920 | 904 | 910 | 142,500 |
2023/05/10 | 916 | 916 | 899 | 902 | 36,200 |
2023/05/09 | 895 | 918 | 895 | 917 | 67,500 |
2023/05/08 | 883 | 892 | 881 | 892 | 39,100 |
2023/05/02 | 880 | 888 | 869 | 883 | 40,500 |
2023/05/01 | 890 | 895 | 871 | 876 | 65,800 |
2023/04/28 | 867 | 880 | 857 | 879 | 80,700 |
2023/04/27 | 849 | 867 | 845 | 867 | 158,100 |
2023/04/26 | 870 | 870 | 847 | 858 | 125,900 |
2023/04/25 | 886 | 895 | 876 | 880 | 64,800 |
2023/04/24 | 881 | 884 | 877 | 882 | 46,100 |
2023/04/21 | 895 | 895 | 872 | 872 | 58,700 |
2023/04/20 | 879 | 894 | 872 | 892 | 41,100 |
2023/04/19 | 897 | 897 | 880 | 881 | 35,600 |
2023/04/18 | 885 | 900 | 877 | 895 | 47,400 |
2023/04/17 | 897 | 897 | 882 | 886 | 38,300 |
2023/04/14 | 885 | 891 | 880 | 887 | 38,400 |
2023/04/13 | 901 | 901 | 879 | 885 | 62,200 |
2023/04/12 | 888 | 903 | 886 | 900 | 54,800 |
2023/04/11 | 885 | 887 | 873 | 879 | 103,200 |
2023/04/10 | 871 | 876 | 856 | 875 | 68,300 |
2023/04/07 | 867 | 878 | 866 | 870 | 63,800 |
2023/04/06 | 856 | 869 | 852 | 859 | 77,500 |
2023/04/05 | 892 | 894 | 861 | 862 | 121,600 |
2023/04/04 | 911 | 925 | 896 | 898 | 78,900 |
2023/04/03 | 944 | 946 | 907 | 911 | 88,400 |
2023/03/31 | 910 | 938 | 910 | 936 | 117,600 |
2023/03/30 | 905 | 910 | 896 | 909 | 51,900 |
2023/03/29 | 875 | 891 | 875 | 890 | 53,700 |
2023/03/28 | 889 | 889 | 864 | 874 | 58,300 |
2023/03/27 | 877 | 910 | 874 | 889 | 169,900 |
2023/03/24 | 868 | 884 | 862 | 873 | 53,800 |
2023/03/23 | 869 | 872 | 854 | 868 | 48,700 |
2023/03/22 | 871 | 874 | 861 | 873 | 65,700 |
2023/03/20 | 882 | 888 | 848 | 851 | 115,600 |
2023/03/17 | 881 | 906 | 881 | 897 | 60,600 |
2023/03/16 | 859 | 885 | 857 | 880 | 121,300 |
2023/03/15 | 860 | 889 | 860 | 889 | 109,400 |
2023/03/14 | 845 | 856 | 835 | 845 | 115,300 |
2023/03/13 | 877 | 878 | 855 | 866 | 163,900 |
2023/03/10 | 911 | 916 | 894 | 895 | 107,700 |
2023/03/09 | 915 | 937 | 912 | 923 | 138,700 |
2023/03/08 | 904 | 914 | 888 | 910 | 130,200 |
2023/03/07 | 897 | 913 | 888 | 903 | 92,000 |
2023/03/06 | 905 | 910 | 896 | 899 | 76,700 |
2023/03/03 | 913 | 914 | 897 | 902 | 108,000 |
2023/03/02 | 935 | 935 | 904 | 913 | 175,800 |
2023/03/01 | 935 | 953 | 925 | 938 | 99,000 |
2023/02/28 | 931 | 942 | 918 | 934 | 81,500 |
2023/02/27 | 897 | 920 | 893 | 919 | 114,000 |
2023/02/24 | 939 | 943 | 896 | 907 | 251,500 |
2023/02/22 | 931 | 951 | 928 | 944 | 118,900 |
2023/02/21 | 950 | 964 | 945 | 946 | 94,600 |
2023/02/20 | 983 | 983 | 945 | 950 | 134,600 |
2023/02/17 | 925 | 978 | 918 | 976 | 313,100 |
2023/02/16 | 965 | 965 | 927 | 937 | 248,300 |
2023/02/15 | 985 | 991 | 965 | 969 | 166,800 |
2023/02/14 | 960 | 990 | 956 | 990 | 342,000 |
2023/02/13 | 944 | 983 | 907 | 952 | 527,100 |
2023/02/10 | 983 | 993 | 952 | 989 | 451,500 |
2023/02/09 | 959 | 977 | 956 | 977 | 108,600 |
2023/02/08 | 950 | 964 | 939 | 963 | 124,900 |
2023/02/07 | 978 | 978 | 951 | 955 | 238,400 |
2023/02/06 | 945 | 978 | 945 | 978 | 224,300 |
2023/02/03 | 931 | 953 | 914 | 947 | 201,600 |
2023/02/02 | 945 | 963 | 931 | 937 | 111,200 |
2023/02/01 | 965 | 965 | 926 | 945 | 219,500 |
2023/01/31 | 927 | 952 | 917 | 950 | 263,600 |
2023/01/30 | 882 | 922 | 867 | 919 | 324,700 |
2023/01/27 | 900 | 905 | 877 | 897 | 296,600 |
2023/01/26 | 863 | 925 | 859 | 888 | 710,800 |
2023/01/25 | 823 | 837 | 814 | 833 | 64,300 |
2023/01/24 | 806 | 825 | 801 | 825 | 72,100 |
2023/01/23 | 820 | 843 | 796 | 803 | 152,100 |
2023/01/20 | 825 | 834 | 810 | 812 | 59,300 |
2023/01/19 | 801 | 840 | 798 | 833 | 99,200 |
2023/01/18 | 788 | 809 | 783 | 806 | 42,000 |
2023/01/17 | 778 | 800 | 774 | 791 | 31,500 |
2023/01/16 | 800 | 810 | 782 | 786 | 107,400 |
2023/01/13 | 821 | 827 | 810 | 815 | 47,300 |
2023/01/12 | 822 | 834 | 815 | 824 | 54,800 |
2023/01/11 | 793 | 824 | 793 | 818 | 52,600 |
2023/01/10 | 792 | 799 | 781 | 790 | 42,000 |
2023/01/06 | 797 | 807 | 795 | 799 | 28,000 |
2023/01/05 | 802 | 812 | 793 | 812 | 42,400 |
2023/01/04 | 814 | 816 | 796 | 796 | 63,400 |