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
2022/12/30 478 488 478 484 41,900
2022/12/29 466 482 461 474 127,600
2022/12/28 471 471 460 471 49,600
2022/12/27 460 473 458 471 36,400
2022/12/26 460 464 454 457 53,900
2022/12/23 462 466 454 461 67,900
2022/12/22 469 475 464 465 88,900
2022/12/21 479 479 464 466 121,300
2022/12/20 488 492 478 480 110,000
2022/12/19 488 497 486 486 88,100
2022/12/16 504 504 493 493 77,800
2022/12/15 511 512 501 508 81,500
2022/12/14 520 520 510 511 52,400
2022/12/13 510 524 510 518 68,800
2022/12/12 513 513 506 506 47,300
2022/12/09 516 518 508 513 57,400
2022/12/08 519 521 510 516 86,100
2022/12/07 532 532 516 517 139,200
2022/12/06 542 546 534 535 60,300
2022/12/05 546 546 534 544 50,600
2022/12/02 540 549 531 544 72,200
2022/12/01 541 545 528 543 149,200
2022/11/30 546 550 537 537 89,600
2022/11/29 566 566 547 548 154,500
2022/11/28 559 578 557 575 141,800
2022/11/25 554 558 548 556 98,100
2022/11/24 545 555 538 555 155,400
2022/11/22 532 545 527 545 129,700
2022/11/21 530 532 515 530 176,800
2022/11/18 508 527 506 524 157,300
2022/11/17 514 522 509 509 191,700
2022/11/16 486 515 485 515 307,700
2022/11/15 495 495 476 482 426,700
2022/11/14 460 496 457 496 1,121,300
2022/11/11 416 422 413 416 99,000
2022/11/10 409 413 406 407 51,800
2022/11/09 414 416 410 416 38,500
2022/11/08 411 416 410 416 49,700
2022/11/07 408 413 404 411 43,800
2022/11/04 412 414 403 405 68,600
2022/11/02 418 418 413 415 32,000
2022/11/01 420 420 412 416 38,700
2022/10/31 421 423 417 418 51,400
2022/10/28 418 426 412 418 336,400
2022/10/27 425 427 417 420 92,100
2022/10/26 418 429 417 425 136,000
2022/10/25 411 419 404 417 104,600
2022/10/24 420 420 410 413 64,200
2022/10/21 417 420 414 418 70,300
2022/10/20 424 424 412 419 113,900
2022/10/19 415 422 408 422 115,800
2022/10/18 413 416 409 416 72,100
2022/10/17 411 414 403 409 85,400
2022/10/14 415 424 401 419 149,300
2022/10/13 437 437 408 410 141,800
2022/10/12 461 461 438 443 129,700
2022/10/11 474 483 463 466 83,400
2022/10/07 486 486 470 470 88,000
2022/10/06 477 499 477 494 133,900
2022/10/05 483 490 476 476 96,100
2022/10/04 460 482 458 479 111,400
2022/10/03 455 457 446 453 49,200
2022/09/30 461 469 454 458 44,500
2022/09/29 455 466 455 463 48,900
2022/09/28 450 453 444 451 66,200
2022/09/27 448 458 448 451 38,800
2022/09/26 455 455 447 448 64,800
2022/09/22 462 464 453 459 89,600
2022/09/21 480 480 465 467 104,100
2022/09/20 491 492 483 485 56,300
2022/09/16 492 493 488 488 44,500
2022/09/15 499 499 491 492 42,700
2022/09/14 503 504 495 498 53,000
2022/09/13 516 517 506 508 46,500
2022/09/12 515 521 514 515 22,500
2022/09/09 510 519 510 514 43,000
2022/09/08 506 517 505 515 53,200
2022/09/07 514 514 500 501 72,400
2022/09/06 519 523 512 515 38,100
2022/09/05 516 524 513 522 62,200
2022/09/02 515 525 507 519 82,800
2022/09/01 527 527 514 515 57,500
2022/08/31 526 534 524 530 41,300
2022/08/30 535 536 528 532 41,800
2022/08/29 543 543 531 532 82,700
2022/08/26 555 555 548 548 20,300
2022/08/25 549 555 549 555 29,000
2022/08/24 552 552 545 549 28,600
2022/08/23 556 557 547 547 32,400
2022/08/22 550 566 542 558 88,200
2022/08/19 550 555 547 555 55,900
2022/08/18 552 552 546 546 48,700
2022/08/17 560 561 551 552 43,300
2022/08/16 555 560 549 556 55,600
2022/08/15 580 580 550 554 97,800
2022/08/12 564 585 564 578 116,600
2022/08/10 560 566 551 561 39,600
2022/08/09 572 575 560 560 36,400
2022/08/08 581 581 568 571 23,500
2022/08/05 576 581 572 578 20,600
2022/08/04 582 585 576 576 30,100
2022/08/03 582 588 576 579 24,600
2022/08/02 596 596 581 581 29,000
2022/08/01 603 605 596 599 15,900
2022/07/29 611 611 598 599 21,700
2022/07/28 597 613 588 610 54,300
2022/07/27 590 603 590 595 21,700
2022/07/26 584 592 582 587 33,900
2022/07/25 596 596 588 594 20,400
2022/07/22 600 603 596 601 12,300
2022/07/21 604 604 595 597 13,000
2022/07/20 586 603 585 599 27,800
2022/07/19 576 583 574 581 14,700
2022/07/15 573 578 570 574 19,900
2022/07/14 583 583 570 570 48,600
2022/07/13 591 591 582 585 27,500
2022/07/12 613 615 592 592 90,400
2022/07/11 597 616 597 613 38,200
2022/07/08 601 607 592 597 44,600
2022/07/07 602 603 593 602 19,100
2022/07/06 600 607 591 600 35,800
2022/07/05 606 612 601 601 30,400
2022/07/04 617 619 602 606 37,900
2022/07/01 599 613 591 608 67,900
2022/06/30 582 600 582 595 39,600
2022/06/29 587 594 575 575 56,300
2022/06/28 580 596 580 590 33,300
2022/06/27 591 594 581 587 24,300
2022/06/24 571 590 571 589 25,600
2022/06/23 565 574 564 574 19,500
2022/06/22 577 577 560 562 18,100
2022/06/21 562 577 562 577 34,900
2022/06/20 573 574 550 558 38,300
2022/06/17 566 572 557 568 32,100
2022/06/16 575 583 572 576 23,800
2022/06/15 585 588 568 569 42,700
2022/06/14 588 596 586 589 33,400
2022/06/13 594 604 593 594 35,900
2022/06/10 600 612 598 604 39,900
2022/06/09 615 615 604 610 22,500
2022/06/08 597 615 597 615 24,700
2022/06/07 600 603 593 597 22,800
2022/06/06 579 603 575 598 37,200
2022/06/03 589 594 581 581 20,900
2022/06/02 595 595 580 587 39,100
2022/06/01 599 601 590 595 35,200
2022/05/31 588 605 585 600 53,500
2022/05/30 576 593 574 583 89,800
2022/05/27 574 575 561 571 47,300
2022/05/26 579 584 571 571 36,400
2022/05/25 591 592 579 579 41,700
2022/05/24 616 617 591 591 51,300
2022/05/23 616 621 606 614 48,600
2022/05/20 611 615 588 612 92,700
2022/05/19 626 626 609 611 129,900
2022/05/18 649 656 627 634 73,100
2022/05/17 679 679 646 650 90,300
2022/05/16 715 716 670 679 49,500
2022/05/13 697 720 697 708 31,000
2022/05/12 725 725 701 701 66,600
2022/05/11 725 735 713 728 53,100
2022/05/10 749 749 717 731 50,200
2022/05/09 768 770 751 758 47,200
2022/05/06 771 780 767 770 46,200
2022/05/02 768 778 755 771 44,200
2022/04/28 733 773 730 768 62,100
2022/04/27 759 759 730 733 85,800
2022/04/26 762 766 750 761 43,000
2022/04/25 774 778 763 764 55,000
2022/04/22 791 792 777 786 51,800
2022/04/21 808 814 795 796 73,200
2022/04/20 835 835 800 810 78,300
2022/04/19 838 852 824 835 88,400
2022/04/18 829 838 823 838 49,900
2022/04/15 840 840 825 831 41,400
2022/04/14 810 846 810 842 63,600
2022/04/13 813 830 803 810 86,600
2022/04/12 789 814 784 807 43,400
2022/04/11 807 807 783 791 48,400
2022/04/08 776 814 772 808 62,600
2022/04/07 786 786 766 776 37,200
2022/04/06 810 810 791 793 34,000
2022/04/05 807 825 805 810 56,500
2022/04/04 756 801 749 796 60,600
2022/04/01 728 762 719 758 49,600
2022/03/31 757 760 728 730 51,600
2022/03/30 770 776 747 761 54,600
2022/03/29 795 797 767 778 73,700
2022/03/28 823 823 789 801 45,500
2022/03/25 853 855 822 822 54,600
2022/03/24 795 838 785 838 103,400
2022/03/23 823 824 793 799 69,900
2022/03/22 814 827 805 816 94,500
2022/03/18 804 823 797 803 105,700
2022/03/17 776 810 775 805 167,400
2022/03/16 761 788 759 767 113,300
2022/03/15 762 762 731 756 69,500
2022/03/14 763 784 756 763 108,400
2022/03/11 740 770 724 763 119,800
2022/03/10 718 747 718 747 94,600
2022/03/09 692 719 692 708 54,200
2022/03/08 714 720 686 694 64,600
2022/03/07 695 724 689 716 120,500
2022/03/04 686 696 678 692 54,000
2022/03/03 695 695 686 686 19,500
2022/03/02 681 696 674 689 60,600
2022/03/01 693 708 684 687 74,700
2022/02/28 684 696 671 693 38,200
2022/02/25 679 686 667 678 38,700
2022/02/24 664 681 657 681 39,700
2022/02/22 664 670 657 664 22,500
2022/02/21 663 666 646 666 31,000
2022/02/18 668 678 655 668 50,600
2022/02/17 708 708 673 675 64,500
2022/02/16 675 716 675 710 94,200
2022/02/15 678 689 665 674 81,700
2022/02/14 633 678 629 677 106,500
2022/02/10 635 638 628 633 29,300
2022/02/09 617 634 617 633 42,500
2022/02/08 628 629 613 617 25,200
2022/02/07 624 630 616 628 33,100
2022/02/04 612 628 605 624 38,700
2022/02/03 622 622 608 610 20,400
2022/02/02 592 621 592 621 71,800
2022/02/01 593 596 585 592 19,700
2022/01/31 591 597 589 595 26,200
2022/01/28 575 591 572 591 35,300
2022/01/27 585 589 567 568 43,500
2022/01/26 569 587 569 582 35,800
2022/01/25 591 591 563 569 57,700
2022/01/24 575 592 572 592 20,500
2022/01/21 576 577 570 576 40,700
2022/01/20 578 588 578 578 38,000
2022/01/19 591 595 578 578 58,900
2022/01/18 589 601 586 595 50,700
2022/01/17 601 601 581 585 31,900
2022/01/14 601 601 591 598 46,100
2022/01/13 608 608 587 601 71,100
2022/01/12 588 610 588 608 52,600
2022/01/11 588 590 581 588 28,800
2022/01/07 587 599 584 588 54,800
2022/01/06 578 591 577 585 37,500
2022/01/05 591 591 578 580 31,000
2022/01/04 579 591 573 588 37,000

このページの先頭へ