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
2021/12/30 574 590 571 571 31,900
2021/12/29 550 580 547 578 54,000
2021/12/28 548 552 540 551 58,500
2021/12/27 561 561 546 550 64,300
2021/12/24 575 575 561 564 42,200
2021/12/23 582 582 576 578 23,100
2021/12/22 583 588 581 583 30,400
2021/12/21 580 587 572 583 34,900
2021/12/20 598 598 572 572 45,500
2021/12/17 600 603 595 603 37,400
2021/12/16 603 607 596 600 30,600
2021/12/15 599 608 598 602 48,100
2021/12/14 601 606 594 600 51,400
2021/12/13 593 605 591 601 52,800
2021/12/10 597 597 586 592 37,100
2021/12/09 600 607 594 594 37,700
2021/12/08 613 613 595 598 40,800
2021/12/07 595 613 595 611 63,000
2021/12/06 615 619 592 592 69,600
2021/12/03 572 608 570 605 125,100
2021/12/02 567 582 564 571 67,100
2021/12/01 553 575 545 570 70,400
2021/11/30 544 567 544 551 99,500
2021/11/29 550 559 539 539 55,400
2021/11/26 578 578 546 550 91,500
2021/11/25 587 593 575 579 60,500
2021/11/24 556 586 549 581 108,800
2021/11/22 528 555 527 552 68,700
2021/11/19 526 534 523 529 33,900
2021/11/18 517 526 517 523 25,700
2021/11/17 518 523 517 518 25,500
2021/11/16 526 529 513 523 75,800
2021/11/15 493 540 486 529 264,900
2021/11/12 483 492 483 492 17,900
2021/11/11 483 485 482 483 9,300
2021/11/10 481 484 480 480 5,200
2021/11/09 484 490 480 480 20,300
2021/11/08 486 488 482 483 8,800
2021/11/05 500 500 484 485 32,600
2021/11/04 497 500 496 498 11,200
2021/11/02 510 511 494 494 50,300
2021/11/01 513 514 506 512 20,100
2021/10/29 512 512 504 508 22,800
2021/10/28 508 519 500 509 238,400
2021/10/27 527 527 506 508 33,200
2021/10/26 514 527 507 527 40,800
2021/10/25 507 514 507 511 29,500
2021/10/22 504 512 501 510 32,600
2021/10/21 523 523 507 509 23,500
2021/10/20 530 531 520 520 22,800
2021/10/19 522 534 521 525 22,900
2021/10/18 536 536 524 527 26,200
2021/10/15 506 536 504 536 50,000
2021/10/14 519 519 497 503 103,400
2021/10/13 544 544 512 519 85,300
2021/10/12 553 553 541 546 33,400
2021/10/11 550 556 544 553 19,900
2021/10/08 545 555 542 551 39,300
2021/10/07 552 555 538 544 37,700
2021/10/06 559 568 550 551 28,900
2021/10/05 568 570 555 560 23,800
2021/10/04 577 577 566 570 20,700
2021/10/01 583 583 571 579 47,800
2021/09/30 588 596 584 584 20,300
2021/09/29 601 601 584 590 47,400
2021/09/28 611 611 596 609 29,700
2021/09/27 619 622 611 611 21,200
2021/09/24 596 617 596 617 38,300
2021/09/22 613 613 587 593 29,700
2021/09/21 614 622 608 608 41,500
2021/09/17 635 635 620 634 32,300
2021/09/16 625 638 616 637 35,600
2021/09/15 635 635 617 622 25,500
2021/09/14 642 645 630 645 35,500
2021/09/13 623 638 621 638 31,300
2021/09/10 604 623 604 623 38,800
2021/09/09 613 613 596 604 29,200
2021/09/08 589 618 589 618 53,800
2021/09/07 591 591 583 589 21,700
2021/09/06 592 592 577 584 31,100
2021/09/03 576 592 576 591 28,400
2021/09/02 580 582 577 578 11,400
2021/09/01 587 594 582 582 15,600
2021/08/31 588 595 587 587 20,200
2021/08/30 589 593 588 593 15,600
2021/08/27 585 593 585 591 14,400
2021/08/26 583 585 577 585 16,000
2021/08/25 598 604 584 587 20,100
2021/08/24 577 601 577 596 34,500
2021/08/23 567 582 567 577 33,600
2021/08/20 561 569 554 561 53,600
2021/08/19 575 575 562 562 28,700
2021/08/18 581 593 570 581 31,700
2021/08/17 602 605 580 581 56,300
2021/08/16 617 617 600 607 62,200
2021/08/13 657 657 585 622 241,700
2021/08/12 645 661 645 657 84,600
2021/08/11 625 645 624 643 62,100
2021/08/10 613 624 613 621 22,100
2021/08/06 609 613 605 612 35,600
2021/08/05 621 622 608 608 20,100
2021/08/04 618 629 617 620 44,000
2021/08/03 628 628 612 618 39,400
2021/08/02 608 630 608 630 66,400
2021/07/30 605 610 598 608 28,600
2021/07/29 617 617 602 607 62,100
2021/07/28 598 619 594 619 86,600
2021/07/27 591 599 591 599 21,300
2021/07/26 580 587 580 586 26,300
2021/07/21 575 581 572 578 43,700
2021/07/20 577 579 575 575 19,900
2021/07/19 592 592 575 576 58,400
2021/07/16 585 597 581 594 53,600
2021/07/15 599 599 587 587 90,500
2021/07/14 586 599 581 597 146,500
2021/07/13 572 586 572 586 76,900
2021/07/12 551 572 551 572 93,500
2021/07/09 531 554 527 550 76,200
2021/07/08 554 573 533 533 137,600
2021/07/07 534 558 531 546 110,800
2021/07/06 523 540 522 537 46,500
2021/07/05 524 529 519 519 47,100
2021/07/02 509 515 509 515 12,000
2021/07/01 507 511 506 506 15,400
2021/06/30 506 511 506 507 7,200
2021/06/29 514 514 506 506 18,700
2021/06/28 514 520 514 517 20,000
2021/06/25 522 522 515 517 16,900
2021/06/24 526 526 516 517 11,900
2021/06/23 524 528 520 528 39,600
2021/06/22 507 524 507 524 38,200
2021/06/21 505 507 501 504 36,100
2021/06/18 511 511 506 506 13,800
2021/06/17 514 514 510 510 13,600
2021/06/16 514 517 514 514 11,300
2021/06/15 514 518 514 514 22,900
2021/06/14 511 516 511 514 13,400
2021/06/11 507 514 506 510 33,100
2021/06/10 509 511 506 507 12,300
2021/06/09 514 515 508 509 16,000
2021/06/08 513 518 513 514 11,500
2021/06/07 517 519 513 513 32,200
2021/06/04 525 525 520 521 12,500
2021/06/03 513 525 513 525 59,700
2021/06/02 515 518 513 513 17,400
2021/06/01 504 518 502 515 33,000
2021/05/31 514 514 504 504 23,100
2021/05/28 500 514 500 514 36,000
2021/05/27 503 504 495 495 30,200
2021/05/26 512 512 501 503 33,200
2021/05/25 513 516 511 514 26,300
2021/05/24 515 518 509 513 23,800
2021/05/21 514 517 511 515 22,200
2021/05/20 508 518 508 513 34,200
2021/05/19 505 511 504 508 26,200
2021/05/18 503 511 503 511 30,800
2021/05/17 512 512 499 502 66,300
2021/05/14 509 516 509 511 56,200
2021/05/13 510 512 504 504 21,500
2021/05/12 511 516 509 511 46,800
2021/05/11 522 522 511 511 35,900
2021/05/10 521 521 517 519 16,500
2021/05/07 505 525 504 521 38,900
2021/05/06 491 507 491 502 47,500
2021/04/30 499 503 491 491 47,300
2021/04/28 512 513 500 500 29,800
2021/04/27 517 521 512 512 27,200
2021/04/26 522 525 517 517 22,700
2021/04/23 517 527 513 522 56,600
2021/04/22 519 522 519 519 19,800
2021/04/21 520 520 512 514 63,700
2021/04/20 511 526 510 520 47,700
2021/04/19 515 517 512 512 10,600
2021/04/16 521 521 512 515 20,700
2021/04/15 515 520 515 520 13,900
2021/04/14 518 518 511 511 28,300
2021/04/13 523 526 519 519 30,500
2021/04/12 521 526 518 523 50,400
2021/04/09 523 529 521 521 44,000
2021/04/08 518 527 513 522 68,800
2021/04/07 513 519 511 519 21,700
2021/04/06 525 525 509 513 32,500
2021/04/05 529 529 522 526 41,300
2021/04/02 520 527 520 526 117,800
2021/04/01 507 521 506 515 49,600
2021/03/31 514 515 506 507 27,900
2021/03/30 529 529 513 514 38,700
2021/03/29 527 534 519 534 55,600
2021/03/26 527 527 521 525 19,600
2021/03/25 514 526 514 525 35,600
2021/03/24 521 521 509 509 32,400
2021/03/23 526 526 517 521 35,900
2021/03/22 528 528 523 526 68,500
2021/03/19 525 533 522 533 51,500
2021/03/18 534 534 525 532 80,600
2021/03/17 520 532 520 532 65,700
2021/03/16 510 525 506 525 67,900
2021/03/15 510 510 503 509 52,400
2021/03/12 506 508 501 505 94,700
2021/03/11 502 506 499 506 63,600
2021/03/10 509 509 500 501 44,300
2021/03/09 502 508 497 508 39,900
2021/03/08 505 505 495 501 39,200
2021/03/05 500 504 493 504 50,100
2021/03/04 500 503 490 503 39,000
2021/03/03 501 501 495 500 20,000
2021/03/02 502 503 492 501 46,400
2021/03/01 487 502 487 501 41,700
2021/02/26 498 499 487 487 56,300
2021/02/25 501 504 498 498 29,200
2021/02/24 501 502 493 496 24,100
2021/02/22 506 507 498 498 32,700
2021/02/19 494 504 487 504 44,700
2021/02/18 516 516 490 494 64,100
2021/02/17 515 516 513 516 27,600
2021/02/16 522 525 515 519 66,900
2021/02/15 512 524 512 519 121,800
2021/02/12 491 509 491 507 139,000
2021/02/10 497 497 491 491 22,600
2021/02/09 499 500 493 500 31,300
2021/02/08 480 500 479 497 88,000
2021/02/05 478 480 477 480 15,400
2021/02/04 481 481 477 479 17,300
2021/02/03 481 483 477 482 21,800
2021/02/02 475 482 474 480 25,500
2021/02/01 468 477 468 474 21,500
2021/01/29 474 474 463 468 61,900
2021/01/28 479 482 473 476 141,900
2021/01/27 480 485 476 479 58,200
2021/01/26 468 480 468 480 48,600
2021/01/25 479 480 464 465 57,000
2021/01/22 477 484 476 479 69,200
2021/01/21 466 481 466 481 38,200
2021/01/20 468 468 462 465 41,400
2021/01/19 483 483 468 469 33,700
2021/01/18 480 483 477 481 25,200
2021/01/15 491 491 481 481 27,600
2021/01/14 490 491 485 491 43,200
2021/01/13 489 490 484 490 29,700
2021/01/12 493 494 487 489 43,700
2021/01/08 490 493 489 493 40,200
2021/01/07 490 491 487 489 48,100
2021/01/06 482 488 482 488 19,200
2021/01/05 489 489 481 482 26,900
2021/01/04 494 494 488 489 30,500

このページの先頭へ