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
2020/12/30 490 494 479 491 64,800
2020/12/29 493 496 485 489 40,600
2020/12/28 500 509 489 493 63,400
2020/12/25 500 505 497 500 23,800
2020/12/24 505 508 498 501 20,900
2020/12/23 497 508 496 503 61,600
2020/12/22 498 498 490 493 34,800
2020/12/21 500 502 497 499 23,800
2020/12/18 505 505 497 501 33,300
2020/12/17 494 505 491 505 31,400
2020/12/16 506 507 495 495 22,400
2020/12/15 505 512 505 505 75,900
2020/12/14 508 516 507 507 84,900
2020/12/11 500 509 500 508 42,300
2020/12/10 508 508 499 499 24,700
2020/12/09 502 510 502 508 23,000
2020/12/08 500 506 497 501 38,400
2020/12/07 512 512 498 498 45,100
2020/12/04 510 518 509 512 123,900
2020/12/03 510 511 505 508 35,700
2020/12/02 517 518 507 510 110,200
2020/12/01 491 517 491 511 85,900
2020/11/30 503 506 492 492 51,100
2020/11/27 497 507 495 503 68,900
2020/11/26 490 498 489 496 41,700
2020/11/25 522 522 494 494 94,500
2020/11/24 493 519 491 515 167,200
2020/11/20 493 494 486 487 36,400
2020/11/19 500 500 492 492 66,300
2020/11/18 486 499 482 499 67,600
2020/11/17 487 490 480 489 76,200
2020/11/16 491 492 478 492 98,800
2020/11/13 459 499 455 499 215,100
2020/11/12 470 472 460 460 39,500
2020/11/11 462 470 458 470 32,500
2020/11/10 461 462 453 459 52,700
2020/11/09 452 456 451 456 20,200
2020/11/06 452 452 447 451 20,100
2020/11/05 433 453 432 453 36,100
2020/11/04 433 433 429 432 10,600
2020/11/02 429 433 426 432 25,500
2020/10/30 434 434 424 427 15,700
2020/10/29 426 435 426 429 24,600
2020/10/28 437 437 426 432 17,600
2020/10/27 440 440 432 438 20,900
2020/10/26 448 449 440 440 14,100
2020/10/23 454 454 448 450 17,500
2020/10/22 462 462 453 453 54,600
2020/10/21 454 461 453 459 18,900
2020/10/20 453 460 452 453 18,700
2020/10/19 445 452 443 452 18,400
2020/10/16 453 453 443 445 31,500
2020/10/15 465 465 454 454 19,700
2020/10/14 464 469 462 465 36,500
2020/10/13 459 464 457 462 18,900
2020/10/12 470 473 459 459 43,600
2020/10/09 468 470 461 470 37,600
2020/10/08 472 478 466 469 43,800
2020/10/07 474 476 472 472 29,500
2020/10/06 479 479 474 474 24,700
2020/10/05 473 478 472 476 77,300
2020/10/02 483 483 468 470 45,100
2020/09/30 498 498 475 476 44,700
2020/09/29 500 504 495 499 50,700
2020/09/28 489 502 486 502 72,200
2020/09/25 482 492 482 487 50,100
2020/09/24 497 497 475 476 43,500
2020/09/23 494 498 489 495 71,700
2020/09/18 480 497 476 497 127,500
2020/09/17 472 480 471 478 72,300
2020/09/16 458 476 455 472 81,200
2020/09/15 459 460 452 454 42,300
2020/09/14 457 466 456 458 96,500
2020/09/11 457 459 453 456 69,600
2020/09/10 444 459 442 457 110,800
2020/09/09 436 444 432 443 61,800
2020/09/08 423 440 423 438 72,600
2020/09/07 416 424 416 421 42,500
2020/09/04 428 428 420 422 57,300
2020/09/03 434 434 426 429 43,700
2020/09/02 436 436 429 434 53,000
2020/09/01 424 431 419 430 74,900
2020/08/31 409 423 409 418 45,300
2020/08/28 415 416 405 409 36,800
2020/08/27 413 416 410 415 27,600
2020/08/26 410 413 407 413 17,600
2020/08/25 408 409 406 409 25,700
2020/08/24 406 406 403 403 11,700
2020/08/21 405 408 404 408 12,300
2020/08/20 403 406 401 401 15,600
2020/08/19 414 414 403 403 18,900
2020/08/18 402 414 402 412 39,800
2020/08/17 416 422 401 401 67,200
2020/08/14 427 428 414 418 122,600
2020/08/13 424 429 421 429 42,900
2020/08/12 413 424 413 424 57,000
2020/08/11 397 413 396 413 66,200
2020/08/07 395 399 386 397 51,700
2020/08/06 388 396 388 392 29,500
2020/08/05 389 393 388 393 40,600
2020/08/04 385 392 384 392 53,000
2020/08/03 382 388 380 386 38,200
2020/07/31 393 394 380 383 74,500
2020/07/30 400 401 395 395 46,100
2020/07/29 397 399 396 398 36,100
2020/07/28 399 402 398 401 36,000
2020/07/27 402 403 398 403 75,300
2020/07/22 409 409 402 402 48,800
2020/07/21 401 410 401 410 36,500
2020/07/20 404 406 397 406 55,600
2020/07/17 412 414 405 406 50,900
2020/07/16 414 415 411 412 33,000
2020/07/15 412 417 408 416 47,300
2020/07/14 410 413 406 413 117,700
2020/07/13 402 414 402 410 119,700
2020/07/10 408 408 400 400 93,900
2020/07/09 420 421 409 410 72,000
2020/07/08 420 427 416 422 139,400
2020/07/07 432 445 416 416 258,200
2020/07/06 416 430 416 430 94,500
2020/07/03 411 412 409 412 16,300
2020/07/02 408 412 406 410 31,100
2020/07/01 411 411 404 404 27,600
2020/06/30 416 416 410 410 20,700
2020/06/29 415 415 411 411 24,400
2020/06/26 405 415 405 415 25,000
2020/06/25 412 414 405 405 44,500
2020/06/24 421 422 414 414 22,100
2020/06/23 424 425 419 424 25,200
2020/06/22 424 424 416 421 37,400
2020/06/19 426 426 422 424 21,200
2020/06/18 426 427 413 425 47,900
2020/06/17 425 429 422 426 46,100
2020/06/16 410 424 410 424 38,800
2020/06/15 415 415 407 407 28,000
2020/06/12 415 418 410 415 81,300
2020/06/11 425 428 420 421 43,700
2020/06/10 421 428 421 427 42,000
2020/06/09 430 433 423 423 155,300
2020/06/08 425 426 421 426 35,100
2020/06/05 422 424 421 423 29,100
2020/06/04 423 425 419 425 58,100
2020/06/03 426 427 422 423 44,500
2020/06/02 419 425 419 425 33,300
2020/06/01 422 422 418 418 27,500
2020/05/29 422 429 422 422 72,000
2020/05/28 424 427 421 424 58,700
2020/05/27 428 431 422 428 78,100
2020/05/26 428 428 422 426 48,000
2020/05/25 421 425 420 425 36,000
2020/05/22 422 427 417 417 35,000
2020/05/21 423 426 420 423 39,800
2020/05/20 425 430 423 423 61,600
2020/05/19 430 436 425 425 85,700
2020/05/18 417 426 417 426 115,100
2020/05/15 401 419 399 417 102,800
2020/05/14 402 404 400 400 16,500
2020/05/13 397 404 396 402 25,200
2020/05/12 405 405 398 401 55,100
2020/05/11 402 405 400 405 64,700
2020/05/08 404 406 396 402 76,300
2020/05/07 405 411 405 406 49,500
2020/05/01 411 414 407 408 59,000
2020/04/30 409 417 406 415 95,600
2020/04/28 393 410 393 402 83,800
2020/04/27 396 396 390 394 40,300
2020/04/24 389 397 386 397 59,700
2020/04/23 397 399 387 393 109,000
2020/04/22 390 401 387 399 67,600
2020/04/21 383 394 381 392 53,000
2020/04/20 392 393 384 388 62,400
2020/04/17 395 406 395 396 69,500
2020/04/16 380 398 380 398 45,300
2020/04/15 386 387 383 384 26,000
2020/04/14 386 391 385 388 38,100
2020/04/13 395 396 388 388 50,000
2020/04/10 385 397 379 395 88,800
2020/04/09 385 385 375 378 45,200
2020/04/08 374 385 372 385 62,800
2020/04/07 359 374 358 374 50,300
2020/04/06 335 357 332 357 98,200
2020/04/03 344 347 333 337 40,300
2020/04/02 345 349 343 344 47,300
2020/04/01 366 367 354 355 62,000
2020/03/31 377 377 363 368 39,800
2020/03/30 382 385 374 381 84,200
2020/03/27 380 393 379 393 136,000
2020/03/26 373 379 363 379 65,600
2020/03/25 376 379 366 379 104,200
2020/03/24 370 376 358 366 90,600
2020/03/23 359 366 347 366 102,300
2020/03/19 364 365 349 359 141,000
2020/03/18 360 367 360 363 156,300
2020/03/17 330 367 327 364 263,200
2020/03/16 345 345 332 333 148,600
2020/03/13 325 346 324 342 197,900
2020/03/12 349 351 341 343 164,600
2020/03/11 355 358 347 349 260,600
2020/03/10 313 355 304 355 367,500
2020/03/09 320 331 320 327 218,800
2020/03/06 318 351 312 340 373,300
2020/03/05 325 328 319 320 40,500
2020/03/04 322 328 321 322 50,200
2020/03/03 335 344 325 325 109,100
2020/03/02 313 327 307 325 95,600
2020/02/28 321 323 310 311 85,800
2020/02/27 344 345 327 328 67,000
2020/02/26 345 345 340 344 53,300
2020/02/25 356 358 348 351 108,600
2020/02/21 364 366 362 364 32,200
2020/02/20 367 371 363 363 50,800
2020/02/19 360 368 360 365 38,900
2020/02/18 361 365 360 361 53,500
2020/02/17 375 375 360 363 85,500
2020/02/14 409 420 375 375 300,900
2020/02/13 407 409 398 409 45,300
2020/02/12 410 412 404 404 75,100
2020/02/10 401 410 400 408 66,500
2020/02/07 408 411 402 402 43,900
2020/02/06 401 410 401 409 78,100
2020/02/05 396 403 393 401 47,200
2020/02/04 383 395 383 392 41,900
2020/02/03 385 389 384 385 49,400
2020/01/31 386 395 386 393 31,200
2020/01/30 387 391 382 384 89,000
2020/01/29 393 394 387 389 53,400
2020/01/28 392 394 388 391 52,700
2020/01/27 400 400 394 395 81,700
2020/01/24 404 405 400 402 58,600
2020/01/23 411 412 402 404 72,300
2020/01/22 406 415 406 413 57,100
2020/01/21 402 407 402 407 25,000
2020/01/20 401 406 400 402 45,500
2020/01/17 400 403 400 401 37,400
2020/01/16 407 407 399 401 37,700
2020/01/15 409 410 404 407 29,300
2020/01/14 408 413 406 408 45,900
2020/01/10 410 415 407 408 45,800
2020/01/09 403 410 401 410 41,800
2020/01/08 400 402 395 400 43,400
2020/01/07 405 408 401 406 68,900
2020/01/06 403 403 396 396 65,000

このページの先頭へ