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
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

このページの先頭へ