日本基礎技術(1914)の株価時系列情報
日本基礎技術(1914)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 |
---|---|---|---|---|---|
2024/04/24 | 515 | 524 | 513 | 518 | 53,000 |
2024/04/23 | 505 | 513 | 505 | 511 | 45,000 |
2024/04/22 | 484 | 504 | 484 | 503 | 48,500 |
2024/04/19 | 485 | 488 | 479 | 483 | 25,000 |
2024/04/18 | 486 | 491 | 486 | 487 | 10,300 |
2024/04/17 | 489 | 489 | 482 | 482 | 24,300 |
2024/04/16 | 498 | 499 | 489 | 489 | 22,200 |
2024/04/15 | 501 | 503 | 497 | 500 | 23,600 |
2024/04/12 | 501 | 507 | 501 | 501 | 16,500 |
2024/04/11 | 500 | 501 | 495 | 501 | 15,100 |
2024/04/10 | 494 | 505 | 494 | 501 | 38,000 |
2024/04/09 | 491 | 497 | 489 | 497 | 28,900 |
2024/04/08 | 485 | 493 | 483 | 489 | 56,200 |
2024/04/05 | 481 | 485 | 478 | 483 | 26,300 |
2024/04/04 | 489 | 489 | 483 | 487 | 17,900 |
2024/04/03 | 480 | 487 | 477 | 486 | 35,000 |
2024/04/02 | 486 | 487 | 478 | 480 | 47,900 |
2024/04/01 | 499 | 500 | 485 | 489 | 39,700 |
2024/03/29 | 502 | 504 | 497 | 502 | 25,800 |
2024/03/28 | 509 | 511 | 500 | 500 | 39,000 |
2024/03/27 | 518 | 519 | 515 | 515 | 23,400 |
2024/03/26 | 515 | 517 | 513 | 516 | 19,000 |
2024/03/25 | 530 | 530 | 514 | 514 | 64,200 |
2024/03/22 | 524 | 529 | 520 | 529 | 32,700 |
2024/03/21 | 516 | 524 | 512 | 520 | 76,900 |
2024/03/19 | 515 | 517 | 511 | 515 | 31,300 |
2024/03/18 | 518 | 525 | 514 | 515 | 43,100 |
2024/03/15 | 519 | 519 | 509 | 515 | 33,200 |
2024/03/14 | 519 | 520 | 509 | 520 | 27,900 |
2024/03/13 | 518 | 532 | 515 | 519 | 83,200 |
2024/03/12 | 511 | 518 | 508 | 518 | 59,900 |
2024/03/11 | 511 | 524 | 507 | 513 | 61,900 |
2024/03/08 | 508 | 518 | 503 | 518 | 101,400 |
2024/03/07 | 503 | 508 | 497 | 504 | 86,600 |
2024/03/06 | 490 | 514 | 489 | 508 | 149,700 |
2024/03/05 | 495 | 495 | 486 | 490 | 159,300 |
2024/03/04 | 500 | 512 | 487 | 510 | 560,100 |
2024/03/01 | 453 | 455 | 451 | 455 | 30,600 |
2024/02/29 | 455 | 455 | 450 | 451 | 31,400 |
2024/02/28 | 455 | 463 | 455 | 455 | 53,600 |
2024/02/27 | 451 | 457 | 451 | 452 | 46,300 |
2024/02/26 | 453 | 457 | 451 | 452 | 46,400 |
2024/02/22 | 453 | 455 | 450 | 453 | 21,200 |
2024/02/21 | 455 | 456 | 448 | 452 | 34,600 |
2024/02/20 | 454 | 458 | 452 | 452 | 15,500 |
2024/02/19 | 451 | 458 | 450 | 453 | 22,600 |
2024/02/16 | 443 | 455 | 442 | 451 | 42,800 |
2024/02/15 | 453 | 453 | 441 | 442 | 82,900 |
2024/02/14 | 468 | 468 | 450 | 453 | 178,800 |
2024/02/13 | 497 | 501 | 485 | 492 | 116,200 |
2024/02/09 | 482 | 498 | 478 | 493 | 74,000 |
2024/02/08 | 489 | 489 | 479 | 481 | 63,200 |
2024/02/07 | 496 | 498 | 488 | 490 | 28,300 |
2024/02/06 | 500 | 500 | 494 | 496 | 23,200 |
2024/02/05 | 506 | 507 | 497 | 500 | 33,500 |
2024/02/02 | 493 | 503 | 490 | 501 | 60,300 |
2024/02/01 | 491 | 494 | 489 | 489 | 32,700 |
2024/01/31 | 494 | 495 | 488 | 493 | 38,400 |
2024/01/30 | 502 | 504 | 493 | 494 | 155,700 |
2024/01/29 | 503 | 505 | 497 | 501 | 47,800 |
2024/01/26 | 500 | 504 | 496 | 500 | 47,800 |
2024/01/25 | 509 | 510 | 497 | 498 | 115,800 |
2024/01/24 | 478 | 512 | 474 | 508 | 347,500 |
2024/01/23 | 474 | 480 | 473 | 473 | 39,000 |
2024/01/22 | 470 | 476 | 470 | 475 | 36,300 |
2024/01/19 | 470 | 472 | 463 | 465 | 36,800 |
2024/01/18 | 472 | 477 | 470 | 470 | 41,200 |
2024/01/17 | 484 | 484 | 474 | 474 | 33,600 |
2024/01/16 | 485 | 485 | 478 | 478 | 52,500 |
2024/01/15 | 476 | 490 | 475 | 487 | 76,400 |
2024/01/12 | 488 | 488 | 470 | 473 | 131,000 |
2024/01/11 | 468 | 488 | 468 | 488 | 113,700 |
2024/01/10 | 467 | 473 | 465 | 467 | 67,900 |
2024/01/09 | 462 | 470 | 459 | 467 | 77,200 |
2024/01/05 | 472 | 476 | 453 | 462 | 147,700 |
2024/01/04 | 468 | 476 | 459 | 471 | 266,100 |
2023/12/29 | 427 | 436 | 426 | 436 | 27,400 |
2023/12/28 | 425 | 429 | 421 | 425 | 66,700 |
2023/12/27 | 424 | 427 | 422 | 423 | 79,600 |
2023/12/26 | 422 | 426 | 421 | 424 | 42,000 |
2023/12/25 | 424 | 425 | 419 | 422 | 35,900 |
2023/12/22 | 425 | 425 | 423 | 424 | 34,000 |
2023/12/21 | 428 | 428 | 422 | 425 | 46,500 |
2023/12/20 | 432 | 432 | 428 | 429 | 47,500 |
2023/12/19 | 434 | 434 | 427 | 429 | 79,100 |
2023/12/18 | 436 | 438 | 431 | 434 | 41,300 |
2023/12/15 | 438 | 439 | 433 | 436 | 49,900 |
2023/12/14 | 440 | 440 | 432 | 435 | 30,800 |
2023/12/13 | 438 | 441 | 438 | 441 | 19,300 |
2023/12/12 | 440 | 441 | 437 | 440 | 61,800 |
2023/12/11 | 436 | 442 | 436 | 440 | 23,100 |
2023/12/08 | 446 | 448 | 436 | 436 | 59,500 |
2023/12/07 | 451 | 451 | 446 | 448 | 28,100 |
2023/12/06 | 449 | 451 | 448 | 450 | 29,500 |
2023/12/05 | 450 | 453 | 449 | 449 | 26,200 |
2023/12/04 | 451 | 453 | 448 | 451 | 27,700 |
2023/12/01 | 450 | 453 | 450 | 451 | 26,700 |
2023/11/30 | 452 | 453 | 450 | 450 | 14,600 |
2023/11/29 | 454 | 454 | 450 | 452 | 25,900 |
2023/11/28 | 456 | 458 | 452 | 454 | 16,800 |
2023/11/27 | 458 | 459 | 455 | 459 | 11,700 |
2023/11/24 | 452 | 460 | 452 | 458 | 25,000 |
2023/11/22 | 452 | 455 | 452 | 455 | 14,900 |
2023/11/21 | 453 | 454 | 449 | 452 | 22,200 |
2023/11/20 | 464 | 465 | 449 | 449 | 53,900 |
2023/11/17 | 453 | 462 | 453 | 462 | 27,700 |
2023/11/16 | 452 | 452 | 448 | 450 | 21,000 |
2023/11/15 | 454 | 454 | 449 | 449 | 14,500 |
2023/11/14 | 452 | 453 | 449 | 451 | 31,500 |
2023/11/13 | 461 | 464 | 450 | 452 | 125,800 |
2023/11/10 | 462 | 479 | 461 | 479 | 42,700 |
2023/11/09 | 459 | 469 | 457 | 467 | 24,700 |
2023/11/08 | 444 | 457 | 443 | 455 | 41,300 |
2023/11/07 | 438 | 442 | 437 | 442 | 24,300 |
2023/11/06 | 439 | 439 | 433 | 438 | 46,100 |
2023/11/02 | 434 | 436 | 433 | 433 | 31,200 |
2023/11/01 | 434 | 435 | 432 | 434 | 23,400 |
2023/10/31 | 436 | 436 | 428 | 432 | 75,600 |
2023/10/30 | 447 | 449 | 430 | 430 | 185,100 |
2023/10/27 | 441 | 449 | 441 | 447 | 34,300 |
2023/10/26 | 446 | 446 | 439 | 441 | 18,000 |
2023/10/25 | 449 | 450 | 445 | 446 | 24,100 |
2023/10/24 | 452 | 452 | 440 | 446 | 27,400 |
2023/10/23 | 454 | 454 | 448 | 448 | 12,300 |
2023/10/20 | 455 | 455 | 449 | 452 | 17,500 |
2023/10/19 | 459 | 459 | 455 | 455 | 31,400 |
2023/10/18 | 460 | 462 | 458 | 458 | 18,000 |
2023/10/17 | 461 | 464 | 458 | 461 | 22,300 |
2023/10/16 | 468 | 468 | 458 | 459 | 33,500 |
2023/10/13 | 477 | 477 | 465 | 465 | 23,900 |
2023/10/12 | 476 | 478 | 476 | 476 | 25,800 |
2023/10/11 | 486 | 487 | 476 | 476 | 23,800 |
2023/10/10 | 483 | 487 | 483 | 485 | 14,200 |
2023/10/06 | 483 | 486 | 480 | 482 | 14,500 |
2023/10/05 | 481 | 485 | 478 | 483 | 16,700 |
2023/10/04 | 483 | 483 | 475 | 475 | 19,100 |
2023/10/03 | 497 | 502 | 485 | 485 | 28,500 |
2023/10/02 | 502 | 504 | 496 | 496 | 9,600 |
2023/09/29 | 500 | 504 | 498 | 499 | 17,800 |
2023/09/28 | 499 | 503 | 497 | 501 | 13,600 |
2023/09/27 | 502 | 502 | 496 | 501 | 24,700 |
2023/09/26 | 503 | 503 | 501 | 501 | 9,500 |
2023/09/25 | 507 | 507 | 503 | 503 | 8,800 |
2023/09/22 | 506 | 508 | 504 | 505 | 8,200 |
2023/09/21 | 512 | 512 | 504 | 504 | 8,100 |
2023/09/20 | 513 | 513 | 508 | 508 | 16,700 |
2023/09/19 | 510 | 514 | 505 | 513 | 23,700 |
2023/09/15 | 505 | 509 | 503 | 509 | 13,900 |
2023/09/14 | 503 | 506 | 502 | 505 | 10,500 |
2023/09/13 | 500 | 505 | 500 | 503 | 7,000 |
2023/09/12 | 504 | 505 | 501 | 501 | 15,400 |
2023/09/11 | 501 | 504 | 498 | 504 | 14,600 |
2023/09/08 | 502 | 505 | 499 | 499 | 17,100 |
2023/09/07 | 505 | 507 | 501 | 501 | 10,200 |
2023/09/06 | 502 | 509 | 502 | 505 | 24,700 |
2023/09/05 | 497 | 500 | 495 | 500 | 13,800 |
2023/09/04 | 491 | 495 | 491 | 495 | 8,600 |
2023/09/01 | 487 | 491 | 487 | 491 | 6,500 |
2023/08/31 | 486 | 490 | 485 | 490 | 6,800 |
2023/08/30 | 489 | 489 | 486 | 486 | 16,200 |
2023/08/29 | 490 | 494 | 487 | 489 | 13,000 |
2023/08/28 | 478 | 489 | 478 | 487 | 19,200 |
2023/08/25 | 478 | 478 | 475 | 476 | 9,900 |
2023/08/24 | 479 | 481 | 478 | 480 | 8,000 |
2023/08/23 | 475 | 479 | 474 | 478 | 7,900 |
2023/08/22 | 474 | 477 | 473 | 476 | 5,700 |
2023/08/21 | 476 | 478 | 471 | 471 | 32,500 |
2023/08/18 | 485 | 485 | 476 | 476 | 37,300 |
2023/08/17 | 489 | 489 | 485 | 488 | 7,000 |
2023/08/16 | 497 | 497 | 485 | 489 | 25,100 |
2023/08/15 | 498 | 500 | 497 | 497 | 4,600 |
2023/08/14 | 494 | 500 | 494 | 497 | 11,100 |
2023/08/10 | 488 | 493 | 488 | 491 | 10,500 |
2023/08/09 | 490 | 490 | 488 | 488 | 3,200 |
2023/08/08 | 489 | 491 | 487 | 489 | 4,300 |
2023/08/07 | 485 | 490 | 485 | 486 | 10,500 |
2023/08/04 | 487 | 491 | 487 | 487 | 8,600 |
2023/08/03 | 497 | 497 | 489 | 489 | 16,700 |
2023/08/02 | 503 | 503 | 498 | 500 | 12,400 |
2023/08/01 | 495 | 503 | 495 | 501 | 14,600 |
2023/07/31 | 495 | 500 | 494 | 500 | 14,300 |
2023/07/28 | 509 | 510 | 481 | 492 | 130,000 |
2023/07/27 | 507 | 513 | 507 | 509 | 14,600 |
2023/07/26 | 504 | 508 | 503 | 507 | 4,900 |
2023/07/25 | 505 | 507 | 502 | 502 | 13,800 |
2023/07/24 | 504 | 504 | 501 | 502 | 4,200 |
2023/07/21 | 503 | 505 | 500 | 500 | 10,300 |
2023/07/20 | 508 | 508 | 501 | 501 | 19,300 |
2023/07/19 | 510 | 510 | 505 | 507 | 47,300 |
2023/07/18 | 506 | 507 | 506 | 507 | 10,800 |
2023/07/14 | 506 | 507 | 506 | 506 | 16,200 |
2023/07/13 | 505 | 506 | 505 | 506 | 23,000 |
2023/07/12 | 505 | 507 | 505 | 505 | 50,900 |
2023/07/11 | 505 | 507 | 503 | 505 | 19,400 |
2023/07/10 | 504 | 508 | 503 | 503 | 16,400 |
2023/07/07 | 505 | 510 | 503 | 504 | 15,000 |
2023/07/06 | 508 | 510 | 503 | 505 | 12,100 |
2023/07/05 | 509 | 510 | 507 | 509 | 3,400 |
2023/07/04 | 515 | 515 | 509 | 511 | 9,500 |
2023/07/03 | 513 | 518 | 509 | 516 | 14,200 |