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 |
---|---|---|---|---|---|
2021/12/30 | 656 | 661 | 653 | 658 | 27,200 |
2021/12/29 | 649 | 665 | 648 | 665 | 72,200 |
2021/12/28 | 635 | 645 | 634 | 645 | 130,300 |
2021/12/27 | 643 | 643 | 634 | 634 | 122,400 |
2021/12/24 | 645 | 646 | 643 | 643 | 76,000 |
2021/12/23 | 642 | 648 | 642 | 646 | 55,500 |
2021/12/22 | 650 | 650 | 643 | 644 | 55,600 |
2021/12/21 | 659 | 661 | 646 | 649 | 157,200 |
2021/12/20 | 663 | 663 | 649 | 651 | 127,200 |
2021/12/17 | 674 | 675 | 665 | 668 | 48,900 |
2021/12/16 | 681 | 681 | 674 | 677 | 53,700 |
2021/12/15 | 674 | 676 | 671 | 671 | 45,800 |
2021/12/14 | 675 | 675 | 667 | 672 | 59,000 |
2021/12/13 | 674 | 677 | 667 | 673 | 54,600 |
2021/12/10 | 670 | 675 | 669 | 673 | 37,800 |
2021/12/09 | 680 | 680 | 668 | 673 | 86,100 |
2021/12/08 | 686 | 686 | 674 | 675 | 74,600 |
2021/12/07 | 672 | 685 | 672 | 681 | 76,700 |
2021/12/06 | 675 | 676 | 667 | 667 | 60,200 |
2021/12/03 | 655 | 674 | 655 | 674 | 79,300 |
2021/12/02 | 652 | 660 | 651 | 654 | 68,400 |
2021/12/01 | 640 | 658 | 636 | 656 | 127,000 |
2021/11/30 | 656 | 663 | 641 | 641 | 151,100 |
2021/11/29 | 655 | 659 | 647 | 649 | 138,500 |
2021/11/26 | 679 | 679 | 661 | 661 | 148,900 |
2021/11/25 | 680 | 682 | 679 | 680 | 66,700 |
2021/11/24 | 684 | 684 | 680 | 682 | 91,600 |
2021/11/22 | 678 | 689 | 677 | 683 | 119,700 |
2021/11/19 | 690 | 690 | 677 | 678 | 105,300 |
2021/11/18 | 690 | 691 | 682 | 688 | 104,000 |
2021/11/17 | 692 | 696 | 689 | 690 | 105,700 |
2021/11/16 | 700 | 701 | 690 | 692 | 61,800 |
2021/11/15 | 700 | 700 | 695 | 698 | 51,900 |
2021/11/12 | 690 | 701 | 690 | 699 | 140,600 |
2021/11/11 | 686 | 693 | 683 | 690 | 56,600 |
2021/11/10 | 693 | 693 | 687 | 691 | 71,800 |
2021/11/09 | 690 | 695 | 689 | 689 | 94,400 |
2021/11/08 | 702 | 702 | 691 | 696 | 132,600 |
2021/11/05 | 702 | 706 | 699 | 700 | 77,600 |
2021/11/04 | 699 | 709 | 697 | 709 | 139,800 |
2021/11/02 | 708 | 709 | 701 | 701 | 50,500 |
2021/11/01 | 708 | 711 | 705 | 708 | 70,900 |
2021/10/29 | 711 | 711 | 698 | 700 | 107,900 |
2021/10/28 | 710 | 714 | 706 | 711 | 338,600 |
2021/10/27 | 712 | 712 | 709 | 712 | 39,900 |
2021/10/26 | 710 | 713 | 709 | 711 | 39,100 |
2021/10/25 | 715 | 717 | 708 | 708 | 78,000 |
2021/10/22 | 711 | 717 | 708 | 717 | 97,900 |
2021/10/21 | 716 | 717 | 713 | 713 | 90,900 |
2021/10/20 | 715 | 720 | 713 | 718 | 78,000 |
2021/10/19 | 715 | 719 | 713 | 714 | 51,500 |
2021/10/18 | 715 | 718 | 711 | 718 | 57,200 |
2021/10/15 | 712 | 715 | 709 | 714 | 78,000 |
2021/10/14 | 711 | 712 | 707 | 712 | 70,800 |
2021/10/13 | 707 | 712 | 705 | 709 | 52,800 |
2021/10/12 | 713 | 715 | 707 | 707 | 107,600 |
2021/10/11 | 716 | 717 | 710 | 715 | 95,100 |
2021/10/08 | 712 | 716 | 710 | 713 | 79,500 |
2021/10/07 | 719 | 720 | 711 | 711 | 80,000 |
2021/10/06 | 714 | 719 | 711 | 716 | 103,900 |
2021/10/05 | 710 | 717 | 707 | 709 | 200,600 |
2021/10/04 | 714 | 718 | 711 | 716 | 135,100 |
2021/10/01 | 713 | 718 | 706 | 708 | 220,500 |
2021/09/30 | 721 | 725 | 716 | 716 | 89,700 |
2021/09/29 | 720 | 721 | 716 | 721 | 141,100 |
2021/09/28 | 733 | 733 | 725 | 731 | 132,200 |
2021/09/27 | 739 | 739 | 730 | 733 | 130,800 |
2021/09/24 | 736 | 736 | 731 | 731 | 59,400 |
2021/09/22 | 737 | 738 | 729 | 729 | 102,600 |
2021/09/21 | 735 | 742 | 733 | 735 | 92,100 |
2021/09/17 | 742 | 746 | 740 | 746 | 84,800 |
2021/09/16 | 748 | 748 | 741 | 743 | 71,600 |
2021/09/15 | 752 | 753 | 743 | 743 | 107,700 |
2021/09/14 | 757 | 758 | 750 | 756 | 79,200 |
2021/09/13 | 750 | 754 | 746 | 754 | 104,700 |
2021/09/10 | 741 | 752 | 741 | 752 | 130,200 |
2021/09/09 | 745 | 746 | 741 | 745 | 77,700 |
2021/09/08 | 746 | 748 | 742 | 744 | 63,200 |
2021/09/07 | 745 | 749 | 742 | 743 | 122,400 |
2021/09/06 | 743 | 745 | 738 | 740 | 75,800 |
2021/09/03 | 728 | 738 | 726 | 735 | 165,800 |
2021/09/02 | 727 | 734 | 724 | 733 | 94,200 |
2021/09/01 | 724 | 730 | 723 | 727 | 160,600 |
2021/08/31 | 724 | 729 | 721 | 724 | 88,400 |
2021/08/30 | 722 | 726 | 719 | 722 | 48,000 |
2021/08/27 | 724 | 724 | 717 | 722 | 38,200 |
2021/08/26 | 725 | 725 | 718 | 721 | 38,500 |
2021/08/25 | 723 | 732 | 719 | 719 | 80,100 |
2021/08/24 | 714 | 724 | 713 | 722 | 141,800 |
2021/08/23 | 716 | 722 | 716 | 716 | 75,300 |
2021/08/20 | 725 | 731 | 711 | 711 | 154,300 |
2021/08/19 | 729 | 732 | 725 | 727 | 128,300 |
2021/08/18 | 734 | 741 | 729 | 729 | 139,000 |
2021/08/17 | 737 | 743 | 731 | 733 | 79,400 |
2021/08/16 | 755 | 766 | 735 | 737 | 269,300 |
2021/08/13 | 750 | 751 | 743 | 746 | 105,100 |
2021/08/12 | 756 | 756 | 741 | 741 | 114,200 |
2021/08/11 | 748 | 758 | 743 | 747 | 147,800 |
2021/08/10 | 750 | 750 | 723 | 736 | 323,700 |
2021/08/06 | 757 | 760 | 753 | 758 | 201,000 |
2021/08/05 | 762 | 763 | 754 | 755 | 66,700 |
2021/08/04 | 767 | 768 | 761 | 763 | 52,100 |
2021/08/03 | 765 | 770 | 762 | 767 | 52,600 |
2021/08/02 | 763 | 769 | 762 | 765 | 91,000 |
2021/07/30 | 770 | 770 | 761 | 763 | 50,100 |
2021/07/29 | 772 | 772 | 766 | 770 | 27,400 |
2021/07/28 | 768 | 772 | 766 | 767 | 63,000 |
2021/07/27 | 770 | 772 | 766 | 772 | 72,700 |
2021/07/26 | 780 | 780 | 768 | 771 | 96,700 |
2021/07/21 | 757 | 769 | 756 | 767 | 85,600 |
2021/07/20 | 752 | 758 | 749 | 755 | 62,400 |
2021/07/19 | 763 | 763 | 756 | 756 | 60,700 |
2021/07/16 | 766 | 769 | 764 | 765 | 43,000 |
2021/07/15 | 777 | 779 | 769 | 771 | 65,600 |
2021/07/14 | 780 | 780 | 776 | 777 | 83,200 |
2021/07/13 | 771 | 779 | 769 | 779 | 92,900 |
2021/07/12 | 766 | 771 | 766 | 770 | 78,700 |
2021/07/09 | 760 | 766 | 756 | 762 | 129,600 |
2021/07/08 | 780 | 780 | 766 | 766 | 92,500 |
2021/07/07 | 768 | 775 | 763 | 773 | 141,900 |
2021/07/06 | 765 | 768 | 763 | 766 | 33,300 |
2021/07/05 | 785 | 789 | 762 | 762 | 190,300 |
2021/07/02 | 758 | 761 | 755 | 761 | 37,900 |
2021/07/01 | 757 | 761 | 752 | 752 | 61,400 |
2021/06/30 | 763 | 764 | 755 | 755 | 45,000 |
2021/06/29 | 771 | 771 | 760 | 760 | 96,400 |
2021/06/28 | 773 | 776 | 768 | 775 | 36,300 |
2021/06/25 | 775 | 775 | 767 | 771 | 33,800 |
2021/06/24 | 766 | 771 | 760 | 771 | 33,700 |
2021/06/23 | 761 | 766 | 761 | 766 | 34,000 |
2021/06/22 | 763 | 767 | 760 | 764 | 89,200 |
2021/06/21 | 755 | 761 | 755 | 755 | 91,600 |
2021/06/18 | 774 | 774 | 758 | 763 | 74,000 |
2021/06/17 | 770 | 773 | 766 | 773 | 27,500 |
2021/06/16 | 766 | 774 | 764 | 771 | 49,600 |
2021/06/15 | 767 | 770 | 760 | 766 | 63,500 |
2021/06/14 | 777 | 780 | 766 | 767 | 37,400 |
2021/06/11 | 781 | 782 | 772 | 773 | 36,600 |
2021/06/10 | 778 | 779 | 772 | 778 | 109,300 |
2021/06/09 | 772 | 782 | 772 | 778 | 35,000 |
2021/06/08 | 772 | 775 | 767 | 773 | 38,100 |
2021/06/07 | 766 | 774 | 764 | 771 | 49,000 |
2021/06/04 | 767 | 773 | 766 | 769 | 38,900 |
2021/06/03 | 768 | 772 | 764 | 767 | 45,000 |
2021/06/02 | 759 | 772 | 755 | 768 | 66,000 |
2021/06/01 | 761 | 764 | 750 | 764 | 72,900 |
2021/05/31 | 769 | 769 | 758 | 759 | 70,400 |
2021/05/28 | 770 | 773 | 761 | 769 | 67,300 |
2021/05/27 | 771 | 772 | 762 | 762 | 131,000 |
2021/05/26 | 780 | 780 | 771 | 771 | 56,900 |
2021/05/25 | 783 | 783 | 778 | 778 | 42,400 |
2021/05/24 | 785 | 787 | 777 | 781 | 60,000 |
2021/05/21 | 779 | 782 | 776 | 778 | 45,500 |
2021/05/20 | 775 | 780 | 774 | 776 | 51,200 |
2021/05/19 | 776 | 781 | 774 | 778 | 48,800 |
2021/05/18 | 784 | 784 | 777 | 779 | 53,500 |
2021/05/17 | 786 | 789 | 777 | 781 | 70,700 |
2021/05/14 | 780 | 794 | 780 | 782 | 41,600 |
2021/05/13 | 776 | 786 | 776 | 777 | 62,300 |
2021/05/12 | 793 | 795 | 778 | 779 | 101,900 |
2021/05/11 | 799 | 806 | 791 | 792 | 88,000 |
2021/05/10 | 797 | 807 | 792 | 801 | 80,400 |
2021/05/07 | 799 | 808 | 796 | 802 | 46,000 |
2021/05/06 | 794 | 798 | 792 | 794 | 44,700 |
2021/04/30 | 786 | 797 | 785 | 790 | 65,700 |
2021/04/28 | 790 | 790 | 782 | 785 | 54,700 |
2021/04/27 | 794 | 794 | 785 | 785 | 48,400 |
2021/04/26 | 787 | 795 | 784 | 786 | 60,000 |
2021/04/23 | 791 | 791 | 787 | 788 | 29,200 |
2021/04/22 | 790 | 793 | 786 | 791 | 41,000 |
2021/04/21 | 793 | 795 | 784 | 786 | 81,700 |
2021/04/20 | 805 | 807 | 797 | 801 | 60,700 |
2021/04/19 | 815 | 817 | 808 | 810 | 72,400 |
2021/04/16 | 822 | 823 | 815 | 815 | 35,400 |
2021/04/15 | 821 | 825 | 818 | 822 | 35,700 |
2021/04/14 | 820 | 821 | 814 | 819 | 37,500 |
2021/04/13 | 824 | 824 | 817 | 821 | 53,500 |
2021/04/12 | 825 | 825 | 814 | 819 | 54,200 |
2021/04/09 | 806 | 815 | 805 | 810 | 62,700 |
2021/04/08 | 812 | 812 | 803 | 806 | 159,400 |
2021/04/07 | 807 | 816 | 807 | 816 | 49,600 |
2021/04/06 | 820 | 820 | 808 | 808 | 66,800 |
2021/04/05 | 811 | 821 | 811 | 820 | 67,100 |
2021/04/02 | 823 | 824 | 810 | 816 | 73,800 |
2021/04/01 | 833 | 836 | 817 | 821 | 113,300 |
2021/03/31 | 838 | 840 | 830 | 830 | 62,600 |
2021/03/30 | 826 | 845 | 825 | 844 | 101,400 |
2021/03/29 | 865 | 865 | 852 | 859 | 135,400 |
2021/03/26 | 851 | 855 | 844 | 852 | 84,800 |
2021/03/25 | 841 | 850 | 841 | 847 | 91,700 |
2021/03/24 | 849 | 852 | 834 | 837 | 154,100 |
2021/03/23 | 866 | 866 | 854 | 854 | 95,400 |
2021/03/22 | 868 | 868 | 855 | 860 | 121,100 |
2021/03/19 | 850 | 863 | 845 | 860 | 167,500 |
2021/03/18 | 855 | 862 | 853 | 860 | 97,400 |
2021/03/17 | 860 | 861 | 852 | 857 | 78,700 |
2021/03/16 | 865 | 871 | 858 | 860 | 144,800 |
2021/03/15 | 851 | 872 | 849 | 871 | 114,400 |
2021/03/12 | 845 | 849 | 834 | 845 | 124,200 |
2021/03/11 | 834 | 852 | 830 | 849 | 193,500 |
2021/03/10 | 835 | 835 | 824 | 827 | 64,400 |
2021/03/09 | 834 | 836 | 822 | 831 | 131,300 |
2021/03/08 | 829 | 834 | 825 | 831 | 140,700 |
2021/03/05 | 810 | 818 | 806 | 818 | 75,600 |
2021/03/04 | 811 | 816 | 807 | 813 | 123,900 |
2021/03/03 | 815 | 816 | 808 | 813 | 89,500 |
2021/03/02 | 817 | 821 | 805 | 815 | 88,700 |
2021/03/01 | 808 | 817 | 798 | 817 | 125,800 |
2021/02/26 | 804 | 808 | 796 | 796 | 208,000 |
2021/02/25 | 803 | 815 | 802 | 813 | 149,600 |
2021/02/24 | 800 | 803 | 795 | 801 | 144,700 |
2021/02/22 | 786 | 790 | 781 | 785 | 48,100 |
2021/02/19 | 782 | 786 | 779 | 784 | 66,700 |
2021/02/18 | 795 | 798 | 782 | 784 | 124,300 |
2021/02/17 | 796 | 802 | 795 | 800 | 82,700 |
2021/02/16 | 803 | 803 | 795 | 798 | 94,800 |
2021/02/15 | 800 | 803 | 794 | 802 | 160,100 |
2021/02/12 | 801 | 803 | 786 | 788 | 133,000 |
2021/02/10 | 810 | 810 | 784 | 797 | 170,600 |
2021/02/09 | 807 | 810 | 802 | 809 | 129,500 |
2021/02/08 | 800 | 805 | 796 | 804 | 128,500 |
2021/02/05 | 791 | 799 | 782 | 797 | 86,600 |
2021/02/04 | 780 | 791 | 775 | 788 | 102,100 |
2021/02/03 | 775 | 780 | 772 | 780 | 81,400 |
2021/02/02 | 768 | 773 | 765 | 773 | 59,100 |
2021/02/01 | 762 | 764 | 759 | 761 | 79,500 |
2021/01/29 | 773 | 775 | 764 | 764 | 129,300 |
2021/01/28 | 775 | 779 | 772 | 775 | 93,300 |
2021/01/27 | 778 | 782 | 775 | 782 | 54,200 |
2021/01/26 | 773 | 778 | 770 | 775 | 65,500 |
2021/01/25 | 781 | 781 | 771 | 778 | 123,800 |
2021/01/22 | 782 | 782 | 777 | 777 | 73,700 |
2021/01/21 | 785 | 790 | 779 | 786 | 67,900 |
2021/01/20 | 782 | 783 | 772 | 780 | 81,700 |
2021/01/19 | 786 | 788 | 782 | 782 | 38,900 |
2021/01/18 | 786 | 790 | 783 | 790 | 48,200 |
2021/01/15 | 793 | 794 | 786 | 788 | 48,000 |
2021/01/14 | 795 | 800 | 790 | 794 | 85,300 |
2021/01/13 | 795 | 800 | 792 | 797 | 61,000 |
2021/01/12 | 789 | 795 | 788 | 795 | 45,800 |
2021/01/08 | 788 | 795 | 786 | 795 | 49,600 |
2021/01/07 | 790 | 794 | 783 | 788 | 68,000 |
2021/01/06 | 780 | 784 | 776 | 782 | 54,800 |
2021/01/05 | 778 | 782 | 774 | 778 | 92,500 |
2021/01/04 | 791 | 793 | 773 | 778 | 67,200 |