日特建設(1929)の株価時系列情報
日特建設(1929)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 |
---|---|---|---|---|---|
2024/03/29 | 1,174 | 1,176 | 1,161 | 1,174 | 36,100 |
2024/03/28 | 1,174 | 1,178 | 1,161 | 1,161 | 64,600 |
2024/03/27 | 1,202 | 1,211 | 1,202 | 1,207 | 59,100 |
2024/03/26 | 1,196 | 1,205 | 1,190 | 1,202 | 71,900 |
2024/03/25 | 1,193 | 1,205 | 1,186 | 1,199 | 101,900 |
2024/03/22 | 1,185 | 1,188 | 1,175 | 1,182 | 39,000 |
2024/03/21 | 1,171 | 1,188 | 1,170 | 1,179 | 62,700 |
2024/03/19 | 1,154 | 1,168 | 1,149 | 1,164 | 43,800 |
2024/03/18 | 1,152 | 1,157 | 1,149 | 1,151 | 63,300 |
2024/03/15 | 1,142 | 1,154 | 1,141 | 1,152 | 58,900 |
2024/03/14 | 1,148 | 1,150 | 1,142 | 1,147 | 33,400 |
2024/03/13 | 1,161 | 1,163 | 1,143 | 1,147 | 59,000 |
2024/03/12 | 1,157 | 1,158 | 1,138 | 1,158 | 59,900 |
2024/03/11 | 1,158 | 1,167 | 1,145 | 1,158 | 73,900 |
2024/03/08 | 1,148 | 1,176 | 1,146 | 1,176 | 80,800 |
2024/03/07 | 1,168 | 1,168 | 1,151 | 1,154 | 42,900 |
2024/03/06 | 1,157 | 1,170 | 1,155 | 1,165 | 53,500 |
2024/03/05 | 1,149 | 1,164 | 1,148 | 1,159 | 41,900 |
2024/03/04 | 1,173 | 1,173 | 1,152 | 1,152 | 68,200 |
2024/03/01 | 1,164 | 1,177 | 1,158 | 1,177 | 70,900 |
2024/02/29 | 1,153 | 1,162 | 1,147 | 1,156 | 34,400 |
2024/02/28 | 1,146 | 1,159 | 1,145 | 1,154 | 39,900 |
2024/02/27 | 1,159 | 1,160 | 1,148 | 1,151 | 40,300 |
2024/02/26 | 1,162 | 1,164 | 1,151 | 1,153 | 71,800 |
2024/02/22 | 1,154 | 1,158 | 1,150 | 1,158 | 46,000 |
2024/02/21 | 1,160 | 1,161 | 1,150 | 1,154 | 20,900 |
2024/02/20 | 1,158 | 1,168 | 1,155 | 1,161 | 50,100 |
2024/02/19 | 1,136 | 1,152 | 1,134 | 1,152 | 36,400 |
2024/02/16 | 1,133 | 1,136 | 1,126 | 1,129 | 40,300 |
2024/02/15 | 1,129 | 1,133 | 1,120 | 1,125 | 44,000 |
2024/02/14 | 1,146 | 1,146 | 1,128 | 1,128 | 52,200 |
2024/02/13 | 1,149 | 1,152 | 1,132 | 1,151 | 117,800 |
2024/02/09 | 1,152 | 1,166 | 1,142 | 1,144 | 98,500 |
2024/02/08 | 1,203 | 1,209 | 1,170 | 1,172 | 112,900 |
2024/02/07 | 1,190 | 1,214 | 1,186 | 1,213 | 100,900 |
2024/02/06 | 1,174 | 1,194 | 1,170 | 1,190 | 73,800 |
2024/02/05 | 1,172 | 1,178 | 1,168 | 1,175 | 46,800 |
2024/02/02 | 1,166 | 1,169 | 1,152 | 1,163 | 36,400 |
2024/02/01 | 1,175 | 1,178 | 1,169 | 1,170 | 36,000 |
2024/01/31 | 1,155 | 1,175 | 1,153 | 1,175 | 62,800 |
2024/01/30 | 1,165 | 1,165 | 1,149 | 1,153 | 46,300 |
2024/01/29 | 1,150 | 1,162 | 1,150 | 1,160 | 48,400 |
2024/01/26 | 1,156 | 1,156 | 1,147 | 1,147 | 47,100 |
2024/01/25 | 1,140 | 1,160 | 1,140 | 1,155 | 56,300 |
2024/01/24 | 1,150 | 1,153 | 1,134 | 1,141 | 86,400 |
2024/01/23 | 1,167 | 1,172 | 1,147 | 1,152 | 112,200 |
2024/01/22 | 1,170 | 1,182 | 1,156 | 1,166 | 86,000 |
2024/01/19 | 1,175 | 1,182 | 1,167 | 1,170 | 83,500 |
2024/01/18 | 1,177 | 1,188 | 1,173 | 1,173 | 61,800 |
2024/01/17 | 1,176 | 1,192 | 1,174 | 1,177 | 81,000 |
2024/01/16 | 1,180 | 1,181 | 1,167 | 1,168 | 70,900 |
2024/01/15 | 1,160 | 1,180 | 1,160 | 1,177 | 87,900 |
2024/01/12 | 1,185 | 1,188 | 1,158 | 1,158 | 182,200 |
2024/01/11 | 1,175 | 1,187 | 1,169 | 1,187 | 145,500 |
2024/01/10 | 1,148 | 1,165 | 1,148 | 1,160 | 168,200 |
2024/01/09 | 1,132 | 1,153 | 1,132 | 1,147 | 185,700 |
2024/01/05 | 1,130 | 1,140 | 1,120 | 1,126 | 201,600 |
2024/01/04 | 1,147 | 1,147 | 1,100 | 1,125 | 490,200 |
2023/12/29 | 1,047 | 1,063 | 1,047 | 1,061 | 100,600 |
2023/12/28 | 1,046 | 1,052 | 1,040 | 1,047 | 94,000 |
2023/12/27 | 1,034 | 1,041 | 1,031 | 1,039 | 45,100 |
2023/12/26 | 1,030 | 1,031 | 1,024 | 1,027 | 48,600 |
2023/12/25 | 1,040 | 1,040 | 1,028 | 1,035 | 70,000 |
2023/12/22 | 1,017 | 1,025 | 1,017 | 1,025 | 34,500 |
2023/12/21 | 1,015 | 1,019 | 1,013 | 1,014 | 32,700 |
2023/12/20 | 1,020 | 1,024 | 1,015 | 1,019 | 49,400 |
2023/12/19 | 1,017 | 1,021 | 1,012 | 1,021 | 39,800 |
2023/12/18 | 1,017 | 1,019 | 1,006 | 1,013 | 68,800 |
2023/12/15 | 1,027 | 1,030 | 1,015 | 1,020 | 84,500 |
2023/12/14 | 1,030 | 1,036 | 1,023 | 1,027 | 75,800 |
2023/12/13 | 1,030 | 1,030 | 1,023 | 1,025 | 37,700 |
2023/12/12 | 1,043 | 1,043 | 1,024 | 1,025 | 53,600 |
2023/12/11 | 1,016 | 1,030 | 1,016 | 1,030 | 39,000 |
2023/12/08 | 1,020 | 1,024 | 1,011 | 1,012 | 108,600 |
2023/12/07 | 1,027 | 1,030 | 1,024 | 1,025 | 36,700 |
2023/12/06 | 1,026 | 1,037 | 1,025 | 1,034 | 51,100 |
2023/12/05 | 1,033 | 1,039 | 1,023 | 1,023 | 44,400 |
2023/12/04 | 1,032 | 1,040 | 1,026 | 1,039 | 35,300 |
2023/12/01 | 1,031 | 1,036 | 1,027 | 1,032 | 45,000 |
2023/11/30 | 1,021 | 1,030 | 1,021 | 1,028 | 41,000 |
2023/11/29 | 1,031 | 1,031 | 1,019 | 1,019 | 47,300 |
2023/11/28 | 1,031 | 1,031 | 1,014 | 1,029 | 65,200 |
2023/11/27 | 1,045 | 1,045 | 1,020 | 1,028 | 64,600 |
2023/11/24 | 1,039 | 1,040 | 1,029 | 1,036 | 58,500 |
2023/11/22 | 1,023 | 1,037 | 1,023 | 1,035 | 27,400 |
2023/11/21 | 1,025 | 1,030 | 1,022 | 1,026 | 30,400 |
2023/11/20 | 1,043 | 1,043 | 1,022 | 1,025 | 55,500 |
2023/11/17 | 1,028 | 1,043 | 1,027 | 1,043 | 38,900 |
2023/11/16 | 1,025 | 1,030 | 1,020 | 1,028 | 43,400 |
2023/11/15 | 1,033 | 1,033 | 1,023 | 1,029 | 35,100 |
2023/11/14 | 1,029 | 1,029 | 1,020 | 1,023 | 38,400 |
2023/11/13 | 1,035 | 1,035 | 1,016 | 1,026 | 50,300 |
2023/11/10 | 1,021 | 1,034 | 1,021 | 1,034 | 48,500 |
2023/11/09 | 1,017 | 1,033 | 1,017 | 1,032 | 40,500 |
2023/11/08 | 1,050 | 1,050 | 1,014 | 1,015 | 110,100 |
2023/11/07 | 1,056 | 1,062 | 1,046 | 1,046 | 39,200 |
2023/11/06 | 1,063 | 1,063 | 1,050 | 1,054 | 34,300 |
2023/11/02 | 1,070 | 1,070 | 1,050 | 1,054 | 25,700 |
2023/11/01 | 1,050 | 1,063 | 1,050 | 1,060 | 37,100 |
2023/10/31 | 1,030 | 1,049 | 1,029 | 1,048 | 39,500 |
2023/10/30 | 1,046 | 1,049 | 1,025 | 1,031 | 34,600 |
2023/10/27 | 1,040 | 1,051 | 1,018 | 1,051 | 46,300 |
2023/10/26 | 1,032 | 1,040 | 1,030 | 1,035 | 25,700 |
2023/10/25 | 1,040 | 1,055 | 1,031 | 1,035 | 62,000 |
2023/10/24 | 1,029 | 1,030 | 1,001 | 1,024 | 76,300 |
2023/10/23 | 1,044 | 1,047 | 1,025 | 1,027 | 52,500 |
2023/10/20 | 1,046 | 1,053 | 1,044 | 1,044 | 30,700 |
2023/10/19 | 1,047 | 1,053 | 1,043 | 1,046 | 28,400 |
2023/10/18 | 1,049 | 1,059 | 1,047 | 1,057 | 45,900 |
2023/10/17 | 1,054 | 1,060 | 1,041 | 1,049 | 38,600 |
2023/10/16 | 1,050 | 1,061 | 1,046 | 1,051 | 38,500 |
2023/10/13 | 1,062 | 1,072 | 1,053 | 1,058 | 38,500 |
2023/10/12 | 1,065 | 1,072 | 1,057 | 1,071 | 44,500 |
2023/10/11 | 1,093 | 1,093 | 1,061 | 1,063 | 56,100 |
2023/10/10 | 1,063 | 1,068 | 1,057 | 1,063 | 36,700 |
2023/10/06 | 1,049 | 1,062 | 1,045 | 1,056 | 37,500 |
2023/10/05 | 1,031 | 1,050 | 1,029 | 1,044 | 104,100 |
2023/10/04 | 1,034 | 1,043 | 1,015 | 1,018 | 128,700 |
2023/10/03 | 1,080 | 1,080 | 1,050 | 1,050 | 77,200 |
2023/10/02 | 1,092 | 1,107 | 1,081 | 1,081 | 89,600 |
2023/09/29 | 1,115 | 1,118 | 1,083 | 1,092 | 97,300 |
2023/09/28 | 1,118 | 1,132 | 1,112 | 1,119 | 75,900 |
2023/09/27 | 1,119 | 1,138 | 1,112 | 1,138 | 130,900 |
2023/09/26 | 1,124 | 1,130 | 1,118 | 1,123 | 71,600 |
2023/09/25 | 1,130 | 1,130 | 1,116 | 1,118 | 68,600 |
2023/09/22 | 1,134 | 1,134 | 1,120 | 1,122 | 89,500 |
2023/09/21 | 1,134 | 1,147 | 1,132 | 1,140 | 38,200 |
2023/09/20 | 1,150 | 1,151 | 1,135 | 1,136 | 64,900 |
2023/09/19 | 1,143 | 1,149 | 1,133 | 1,149 | 65,600 |
2023/09/15 | 1,150 | 1,151 | 1,141 | 1,145 | 73,000 |
2023/09/14 | 1,135 | 1,142 | 1,130 | 1,141 | 37,600 |
2023/09/13 | 1,130 | 1,137 | 1,129 | 1,132 | 37,100 |
2023/09/12 | 1,119 | 1,131 | 1,116 | 1,131 | 40,700 |
2023/09/11 | 1,110 | 1,118 | 1,106 | 1,113 | 77,400 |
2023/09/08 | 1,107 | 1,121 | 1,107 | 1,109 | 75,500 |
2023/09/07 | 1,107 | 1,130 | 1,107 | 1,121 | 76,900 |
2023/09/06 | 1,118 | 1,118 | 1,106 | 1,110 | 80,000 |
2023/09/05 | 1,116 | 1,118 | 1,107 | 1,118 | 87,400 |
2023/09/04 | 1,108 | 1,113 | 1,100 | 1,113 | 91,800 |
2023/09/01 | 1,079 | 1,100 | 1,079 | 1,100 | 64,000 |
2023/08/31 | 1,076 | 1,084 | 1,076 | 1,079 | 47,500 |
2023/08/30 | 1,077 | 1,080 | 1,072 | 1,077 | 78,400 |
2023/08/29 | 1,080 | 1,080 | 1,072 | 1,076 | 33,500 |
2023/08/28 | 1,075 | 1,079 | 1,068 | 1,078 | 40,400 |
2023/08/25 | 1,060 | 1,070 | 1,056 | 1,064 | 46,400 |
2023/08/24 | 1,065 | 1,071 | 1,064 | 1,068 | 47,800 |
2023/08/23 | 1,056 | 1,067 | 1,053 | 1,065 | 41,000 |
2023/08/22 | 1,065 | 1,065 | 1,055 | 1,058 | 61,700 |
2023/08/21 | 1,068 | 1,072 | 1,063 | 1,063 | 56,200 |
2023/08/18 | 1,076 | 1,085 | 1,067 | 1,071 | 54,100 |
2023/08/17 | 1,098 | 1,098 | 1,072 | 1,091 | 96,400 |
2023/08/16 | 1,072 | 1,106 | 1,070 | 1,100 | 133,800 |
2023/08/15 | 1,079 | 1,083 | 1,071 | 1,081 | 53,600 |
2023/08/14 | 1,079 | 1,083 | 1,071 | 1,073 | 75,900 |
2023/08/10 | 1,073 | 1,086 | 1,070 | 1,081 | 81,900 |
2023/08/09 | 1,097 | 1,097 | 1,070 | 1,079 | 106,500 |
2023/08/08 | 1,090 | 1,101 | 1,081 | 1,097 | 143,000 |
2023/08/07 | 1,117 | 1,135 | 1,115 | 1,131 | 72,300 |
2023/08/04 | 1,128 | 1,132 | 1,080 | 1,117 | 146,200 |
2023/08/03 | 1,142 | 1,148 | 1,128 | 1,128 | 60,700 |
2023/08/02 | 1,145 | 1,158 | 1,139 | 1,149 | 97,500 |
2023/08/01 | 1,150 | 1,150 | 1,138 | 1,146 | 78,500 |
2023/07/31 | 1,146 | 1,147 | 1,134 | 1,146 | 134,100 |
2023/07/28 | 1,107 | 1,121 | 1,101 | 1,120 | 70,500 |
2023/07/27 | 1,122 | 1,122 | 1,107 | 1,118 | 62,300 |
2023/07/26 | 1,108 | 1,129 | 1,096 | 1,124 | 111,100 |
2023/07/25 | 1,100 | 1,111 | 1,092 | 1,108 | 162,900 |
2023/07/24 | 1,063 | 1,086 | 1,063 | 1,086 | 123,300 |
2023/07/21 | 1,055 | 1,060 | 1,050 | 1,060 | 60,400 |
2023/07/20 | 1,063 | 1,063 | 1,049 | 1,053 | 83,900 |
2023/07/19 | 1,070 | 1,074 | 1,057 | 1,063 | 60,700 |
2023/07/18 | 1,052 | 1,061 | 1,051 | 1,059 | 42,900 |
2023/07/14 | 1,053 | 1,056 | 1,043 | 1,046 | 42,900 |
2023/07/13 | 1,056 | 1,059 | 1,046 | 1,053 | 60,400 |
2023/07/12 | 1,077 | 1,077 | 1,061 | 1,063 | 73,300 |
2023/07/11 | 1,074 | 1,085 | 1,069 | 1,071 | 67,900 |
2023/07/10 | 1,068 | 1,088 | 1,068 | 1,079 | 76,100 |
2023/07/07 | 1,071 | 1,071 | 1,047 | 1,063 | 79,000 |
2023/07/06 | 1,063 | 1,079 | 1,058 | 1,066 | 86,100 |
2023/07/05 | 1,067 | 1,067 | 1,050 | 1,063 | 73,900 |
2023/07/04 | 1,050 | 1,065 | 1,050 | 1,062 | 107,500 |
2023/07/03 | 1,037 | 1,044 | 1,033 | 1,042 | 79,700 |
2023/06/30 | 1,026 | 1,031 | 1,016 | 1,030 | 65,800 |
2023/06/29 | 1,035 | 1,036 | 1,022 | 1,024 | 43,000 |
2023/06/28 | 1,020 | 1,032 | 1,018 | 1,031 | 93,900 |
2023/06/27 | 1,016 | 1,021 | 1,010 | 1,018 | 36,700 |
2023/06/26 | 1,017 | 1,021 | 1,006 | 1,017 | 48,700 |
2023/06/23 | 1,027 | 1,035 | 1,013 | 1,017 | 71,200 |
2023/06/22 | 1,028 | 1,032 | 1,025 | 1,026 | 78,500 |
2023/06/21 | 1,022 | 1,030 | 1,020 | 1,024 | 67,700 |
2023/06/20 | 1,020 | 1,022 | 1,015 | 1,022 | 60,600 |
2023/06/19 | 1,020 | 1,026 | 1,015 | 1,022 | 87,400 |
2023/06/16 | 1,016 | 1,017 | 1,011 | 1,015 | 106,200 |
2023/06/15 | 1,007 | 1,019 | 1,003 | 1,016 | 105,600 |
2023/06/14 | 1,009 | 1,010 | 1,000 | 1,007 | 93,100 |
2023/06/13 | 1,005 | 1,013 | 1,000 | 1,003 | 67,800 |
2023/06/12 | 1,005 | 1,014 | 1,000 | 1,011 | 65,900 |
2023/06/09 | 996 | 1,006 | 995 | 998 | 99,400 |
2023/06/08 | 993 | 1,002 | 991 | 991 | 65,400 |
2023/06/07 | 989 | 994 | 982 | 987 | 75,600 |