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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 512 | 512 | 507 | 509 | 11,500 |
2023/06/29 | 508 | 512 | 508 | 512 | 8,600 |
2023/06/28 | 502 | 511 | 500 | 511 | 16,000 |
2023/06/27 | 498 | 503 | 497 | 503 | 9,100 |
2023/06/26 | 504 | 505 | 495 | 498 | 9,900 |
2023/06/23 | 508 | 511 | 500 | 500 | 25,900 |
2023/06/22 | 511 | 512 | 506 | 507 | 9,700 |
2023/06/21 | 513 | 517 | 508 | 508 | 15,000 |
2023/06/20 | 507 | 511 | 506 | 511 | 9,000 |
2023/06/19 | 521 | 521 | 507 | 511 | 17,300 |
2023/06/16 | 521 | 523 | 516 | 522 | 23,600 |
2023/06/15 | 516 | 517 | 513 | 514 | 8,900 |
2023/06/14 | 509 | 515 | 509 | 513 | 10,500 |
2023/06/13 | 506 | 514 | 506 | 508 | 13,600 |
2023/06/12 | 501 | 506 | 501 | 506 | 8,500 |
2023/06/09 | 501 | 504 | 500 | 500 | 17,000 |
2023/06/08 | 500 | 503 | 497 | 497 | 13,000 |
2023/06/07 | 505 | 510 | 501 | 501 | 21,600 |
2023/06/06 | 504 | 505 | 501 | 505 | 5,000 |
2023/06/05 | 508 | 510 | 504 | 505 | 21,400 |
2023/06/02 | 493 | 503 | 493 | 500 | 12,800 |
2023/06/01 | 492 | 499 | 492 | 492 | 10,800 |
2023/05/31 | 500 | 500 | 492 | 493 | 28,500 |
2023/05/30 | 508 | 510 | 502 | 506 | 14,100 |
2023/05/29 | 509 | 515 | 509 | 509 | 13,000 |
2023/05/26 | 520 | 520 | 506 | 509 | 19,300 |
2023/05/25 | 517 | 520 | 515 | 520 | 15,200 |
2023/05/24 | 524 | 529 | 518 | 522 | 22,900 |
2023/05/23 | 533 | 535 | 525 | 531 | 24,100 |
2023/05/22 | 532 | 533 | 528 | 531 | 6,200 |
2023/05/19 | 539 | 541 | 531 | 532 | 10,100 |
2023/05/18 | 538 | 544 | 538 | 541 | 7,000 |
2023/05/17 | 538 | 543 | 536 | 539 | 14,900 |
2023/05/16 | 542 | 542 | 536 | 541 | 10,800 |
2023/05/15 | 555 | 555 | 543 | 545 | 13,900 |
2023/05/12 | 551 | 552 | 546 | 552 | 19,900 |
2023/05/11 | 543 | 551 | 543 | 551 | 10,200 |
2023/05/10 | 551 | 551 | 543 | 544 | 7,300 |
2023/05/09 | 541 | 554 | 541 | 551 | 17,500 |
2023/05/08 | 538 | 545 | 538 | 545 | 9,500 |
2023/05/02 | 547 | 547 | 538 | 539 | 14,700 |
2023/05/01 | 542 | 546 | 538 | 546 | 21,700 |
2023/04/28 | 528 | 540 | 528 | 537 | 25,100 |
2023/04/27 | 528 | 539 | 524 | 524 | 114,400 |
2023/04/26 | 536 | 537 | 528 | 528 | 22,400 |
2023/04/25 | 544 | 548 | 536 | 541 | 31,600 |
2023/04/24 | 540 | 544 | 539 | 543 | 11,900 |
2023/04/21 | 536 | 540 | 529 | 536 | 15,900 |
2023/04/20 | 528 | 538 | 528 | 531 | 14,000 |
2023/04/19 | 539 | 539 | 528 | 530 | 18,700 |
2023/04/18 | 532 | 540 | 529 | 540 | 18,800 |
2023/04/17 | 529 | 532 | 523 | 531 | 17,800 |
2023/04/14 | 521 | 532 | 521 | 532 | 48,800 |
2023/04/13 | 513 | 522 | 512 | 517 | 19,100 |
2023/04/12 | 509 | 513 | 508 | 513 | 23,900 |
2023/04/11 | 509 | 509 | 504 | 509 | 12,700 |
2023/04/10 | 496 | 508 | 496 | 507 | 14,700 |
2023/04/07 | 504 | 505 | 495 | 495 | 26,000 |
2023/04/06 | 507 | 513 | 505 | 505 | 18,100 |
2023/04/05 | 516 | 516 | 507 | 507 | 16,400 |
2023/04/04 | 522 | 522 | 514 | 518 | 20,100 |
2023/04/03 | 517 | 526 | 517 | 522 | 14,900 |
2023/03/31 | 512 | 522 | 511 | 517 | 16,200 |
2023/03/30 | 521 | 521 | 510 | 512 | 16,700 |
2023/03/29 | 507 | 520 | 507 | 518 | 23,800 |
2023/03/28 | 511 | 511 | 505 | 510 | 12,300 |
2023/03/27 | 510 | 513 | 510 | 513 | 8,900 |
2023/03/24 | 513 | 513 | 505 | 510 | 21,900 |
2023/03/23 | 510 | 517 | 505 | 517 | 22,500 |
2023/03/22 | 512 | 516 | 508 | 512 | 24,000 |
2023/03/20 | 512 | 512 | 504 | 507 | 30,600 |
2023/03/17 | 513 | 517 | 507 | 514 | 23,900 |
2023/03/16 | 508 | 514 | 496 | 510 | 48,400 |
2023/03/15 | 516 | 526 | 514 | 516 | 26,800 |
2023/03/14 | 529 | 529 | 510 | 515 | 37,700 |
2023/03/13 | 546 | 546 | 524 | 534 | 79,600 |
2023/03/10 | 549 | 557 | 548 | 548 | 32,700 |
2023/03/09 | 545 | 556 | 545 | 554 | 36,200 |
2023/03/08 | 547 | 552 | 545 | 550 | 24,700 |
2023/03/07 | 546 | 554 | 546 | 548 | 15,900 |
2023/03/06 | 540 | 552 | 539 | 552 | 51,200 |
2023/03/03 | 536 | 538 | 530 | 535 | 36,000 |
2023/03/02 | 547 | 547 | 536 | 538 | 21,300 |
2023/03/01 | 534 | 547 | 533 | 547 | 30,100 |
2023/02/28 | 541 | 544 | 533 | 536 | 20,900 |
2023/02/27 | 544 | 550 | 540 | 544 | 20,700 |
2023/02/24 | 554 | 554 | 543 | 544 | 24,000 |
2023/02/22 | 543 | 558 | 539 | 554 | 68,900 |
2023/02/21 | 537 | 547 | 537 | 547 | 28,600 |
2023/02/20 | 545 | 545 | 536 | 536 | 22,600 |
2023/02/17 | 539 | 549 | 535 | 545 | 42,300 |
2023/02/16 | 532 | 539 | 530 | 539 | 35,900 |
2023/02/15 | 530 | 539 | 523 | 532 | 55,300 |
2023/02/14 | 538 | 540 | 528 | 530 | 59,300 |
2023/02/13 | 541 | 542 | 532 | 538 | 53,700 |
2023/02/10 | 530 | 543 | 528 | 542 | 33,500 |
2023/02/09 | 536 | 539 | 532 | 534 | 24,500 |
2023/02/08 | 533 | 541 | 528 | 541 | 27,900 |
2023/02/07 | 535 | 538 | 532 | 533 | 15,000 |
2023/02/06 | 536 | 538 | 531 | 534 | 22,400 |
2023/02/03 | 528 | 535 | 521 | 535 | 42,500 |
2023/02/02 | 529 | 537 | 527 | 527 | 40,900 |
2023/02/01 | 538 | 542 | 527 | 527 | 35,000 |
2023/01/31 | 535 | 547 | 533 | 534 | 49,900 |
2023/01/30 | 541 | 548 | 529 | 529 | 161,600 |
2023/01/27 | 529 | 544 | 529 | 541 | 73,100 |
2023/01/26 | 530 | 530 | 525 | 528 | 26,700 |
2023/01/25 | 527 | 534 | 524 | 530 | 39,500 |
2023/01/24 | 525 | 530 | 521 | 528 | 40,900 |
2023/01/23 | 514 | 524 | 510 | 521 | 50,400 |
2023/01/20 | 509 | 514 | 507 | 510 | 16,900 |
2023/01/19 | 508 | 514 | 504 | 509 | 55,500 |
2023/01/18 | 504 | 512 | 498 | 509 | 38,500 |
2023/01/17 | 499 | 508 | 498 | 504 | 36,600 |
2023/01/16 | 503 | 503 | 495 | 499 | 46,000 |
2023/01/13 | 503 | 509 | 498 | 504 | 53,300 |
2023/01/12 | 510 | 514 | 503 | 503 | 70,800 |
2023/01/11 | 498 | 509 | 497 | 508 | 57,300 |
2023/01/10 | 486 | 498 | 486 | 497 | 45,700 |
2023/01/06 | 480 | 485 | 476 | 485 | 27,500 |
2023/01/05 | 480 | 484 | 476 | 481 | 36,700 |
2023/01/04 | 484 | 485 | 474 | 481 | 51,600 |