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 |
---|---|---|---|---|---|
2022/12/30 | 935 | 941 | 923 | 926 | 58,200 |
2022/12/29 | 935 | 938 | 925 | 935 | 52,200 |
2022/12/28 | 934 | 936 | 925 | 936 | 40,900 |
2022/12/27 | 922 | 936 | 916 | 934 | 56,400 |
2022/12/26 | 925 | 925 | 906 | 918 | 85,100 |
2022/12/23 | 894 | 903 | 893 | 902 | 40,200 |
2022/12/22 | 892 | 902 | 892 | 900 | 27,500 |
2022/12/21 | 897 | 905 | 891 | 894 | 51,500 |
2022/12/20 | 910 | 915 | 892 | 897 | 76,400 |
2022/12/19 | 902 | 913 | 902 | 908 | 27,800 |
2022/12/16 | 903 | 911 | 902 | 902 | 43,000 |
2022/12/15 | 910 | 915 | 908 | 911 | 43,000 |
2022/12/14 | 914 | 916 | 908 | 908 | 30,600 |
2022/12/13 | 919 | 920 | 911 | 919 | 62,900 |
2022/12/12 | 904 | 908 | 901 | 904 | 24,800 |
2022/12/09 | 905 | 910 | 901 | 905 | 38,000 |
2022/12/08 | 906 | 907 | 895 | 907 | 42,900 |
2022/12/07 | 898 | 908 | 895 | 906 | 29,000 |
2022/12/06 | 898 | 903 | 895 | 899 | 29,800 |
2022/12/05 | 895 | 904 | 888 | 904 | 49,400 |
2022/12/02 | 899 | 900 | 888 | 900 | 75,000 |
2022/12/01 | 914 | 914 | 898 | 902 | 64,000 |
2022/11/30 | 922 | 925 | 911 | 911 | 41,500 |
2022/11/29 | 913 | 922 | 909 | 922 | 43,200 |
2022/11/28 | 924 | 924 | 912 | 914 | 37,900 |
2022/11/25 | 919 | 923 | 916 | 917 | 55,400 |
2022/11/24 | 917 | 919 | 910 | 914 | 47,500 |
2022/11/22 | 909 | 914 | 907 | 914 | 51,900 |
2022/11/21 | 892 | 908 | 892 | 905 | 54,600 |
2022/11/18 | 881 | 891 | 881 | 889 | 71,500 |
2022/11/17 | 875 | 889 | 875 | 879 | 43,400 |
2022/11/16 | 880 | 886 | 876 | 881 | 34,300 |
2022/11/15 | 880 | 886 | 870 | 884 | 119,600 |
2022/11/14 | 905 | 905 | 879 | 879 | 67,600 |
2022/11/11 | 920 | 920 | 892 | 899 | 99,400 |
2022/11/10 | 913 | 914 | 900 | 910 | 80,200 |
2022/11/09 | 917 | 919 | 910 | 914 | 58,700 |
2022/11/08 | 910 | 930 | 891 | 917 | 224,600 |
2022/11/07 | 891 | 913 | 883 | 907 | 259,200 |
2022/11/04 | 853 | 864 | 852 | 855 | 83,800 |
2022/11/02 | 865 | 871 | 857 | 860 | 91,700 |
2022/11/01 | 872 | 877 | 866 | 867 | 54,600 |
2022/10/31 | 875 | 881 | 871 | 876 | 59,000 |
2022/10/28 | 872 | 885 | 865 | 869 | 414,200 |
2022/10/27 | 880 | 884 | 871 | 873 | 104,300 |
2022/10/26 | 881 | 885 | 876 | 883 | 89,400 |
2022/10/25 | 893 | 895 | 880 | 880 | 75,200 |
2022/10/24 | 894 | 894 | 884 | 885 | 62,700 |
2022/10/21 | 890 | 894 | 886 | 888 | 71,800 |
2022/10/20 | 894 | 895 | 881 | 895 | 99,500 |
2022/10/19 | 914 | 915 | 897 | 900 | 68,200 |
2022/10/18 | 926 | 926 | 909 | 909 | 64,100 |
2022/10/17 | 920 | 921 | 908 | 911 | 58,600 |
2022/10/14 | 925 | 930 | 915 | 918 | 157,300 |
2022/10/13 | 920 | 926 | 899 | 904 | 181,900 |
2022/10/12 | 925 | 933 | 915 | 924 | 80,800 |
2022/10/11 | 941 | 947 | 918 | 925 | 190,100 |
2022/10/07 | 941 | 952 | 933 | 947 | 89,300 |
2022/10/06 | 938 | 953 | 938 | 941 | 66,800 |
2022/10/05 | 953 | 966 | 907 | 937 | 145,700 |
2022/10/04 | 935 | 947 | 931 | 947 | 78,900 |
2022/10/03 | 899 | 924 | 899 | 924 | 125,200 |
2022/09/30 | 937 | 943 | 875 | 894 | 332,100 |
2022/09/29 | 942 | 951 | 935 | 948 | 101,600 |
2022/09/28 | 965 | 965 | 944 | 950 | 154,900 |
2022/09/27 | 962 | 970 | 958 | 962 | 73,900 |
2022/09/26 | 975 | 975 | 956 | 959 | 134,900 |
2022/09/22 | 968 | 969 | 961 | 969 | 90,100 |
2022/09/21 | 970 | 977 | 960 | 968 | 125,300 |
2022/09/20 | 945 | 969 | 942 | 969 | 145,600 |
2022/09/16 | 939 | 943 | 934 | 935 | 69,300 |
2022/09/15 | 941 | 945 | 933 | 941 | 47,600 |
2022/09/14 | 930 | 942 | 926 | 937 | 83,300 |
2022/09/13 | 937 | 947 | 933 | 939 | 91,000 |
2022/09/12 | 941 | 941 | 933 | 937 | 64,800 |
2022/09/09 | 936 | 942 | 934 | 937 | 81,100 |
2022/09/08 | 928 | 939 | 927 | 936 | 92,700 |
2022/09/07 | 915 | 922 | 913 | 921 | 81,300 |
2022/09/06 | 910 | 918 | 905 | 914 | 81,400 |
2022/09/05 | 901 | 912 | 896 | 910 | 82,500 |
2022/09/02 | 900 | 903 | 886 | 893 | 146,600 |
2022/09/01 | 906 | 907 | 899 | 902 | 65,400 |
2022/08/31 | 905 | 913 | 900 | 903 | 48,900 |
2022/08/30 | 906 | 916 | 905 | 908 | 67,200 |
2022/08/29 | 891 | 908 | 891 | 906 | 51,200 |
2022/08/26 | 897 | 902 | 891 | 902 | 102,300 |
2022/08/25 | 903 | 903 | 895 | 900 | 40,200 |
2022/08/24 | 902 | 902 | 895 | 899 | 74,300 |
2022/08/23 | 912 | 912 | 898 | 903 | 63,400 |
2022/08/22 | 902 | 909 | 897 | 907 | 91,100 |
2022/08/19 | 890 | 902 | 885 | 898 | 145,500 |
2022/08/18 | 884 | 890 | 881 | 890 | 63,700 |
2022/08/17 | 885 | 892 | 882 | 888 | 114,600 |
2022/08/16 | 893 | 894 | 881 | 884 | 100,100 |
2022/08/15 | 879 | 893 | 877 | 892 | 116,900 |
2022/08/12 | 869 | 873 | 866 | 872 | 87,800 |
2022/08/10 | 865 | 865 | 853 | 863 | 55,100 |
2022/08/09 | 873 | 876 | 855 | 861 | 108,000 |
2022/08/08 | 864 | 877 | 856 | 872 | 166,400 |
2022/08/05 | 849 | 860 | 841 | 853 | 113,000 |
2022/08/04 | 849 | 849 | 821 | 846 | 135,500 |
2022/08/03 | 850 | 850 | 837 | 842 | 124,000 |
2022/08/02 | 858 | 858 | 850 | 853 | 93,500 |
2022/08/01 | 866 | 867 | 857 | 863 | 68,900 |
2022/07/29 | 878 | 878 | 862 | 870 | 68,400 |
2022/07/28 | 875 | 880 | 865 | 875 | 82,300 |
2022/07/27 | 872 | 878 | 869 | 874 | 68,700 |
2022/07/26 | 873 | 877 | 861 | 868 | 116,600 |
2022/07/25 | 883 | 885 | 867 | 871 | 133,700 |
2022/07/22 | 855 | 873 | 854 | 868 | 110,700 |
2022/07/21 | 847 | 856 | 841 | 853 | 77,200 |
2022/07/20 | 854 | 856 | 848 | 849 | 71,400 |
2022/07/19 | 845 | 854 | 843 | 847 | 100,700 |
2022/07/15 | 829 | 844 | 827 | 839 | 134,300 |
2022/07/14 | 832 | 832 | 823 | 825 | 59,900 |
2022/07/13 | 822 | 832 | 820 | 832 | 81,800 |
2022/07/12 | 827 | 828 | 815 | 820 | 97,000 |
2022/07/11 | 814 | 824 | 812 | 824 | 77,700 |
2022/07/08 | 810 | 816 | 805 | 805 | 75,700 |
2022/07/07 | 813 | 813 | 805 | 811 | 40,400 |
2022/07/06 | 812 | 812 | 798 | 809 | 107,200 |
2022/07/05 | 813 | 819 | 811 | 815 | 75,900 |
2022/07/04 | 815 | 816 | 810 | 815 | 60,000 |
2022/07/01 | 821 | 822 | 807 | 809 | 87,500 |
2022/06/30 | 804 | 822 | 802 | 819 | 230,400 |
2022/06/29 | 799 | 804 | 795 | 803 | 185,400 |
2022/06/28 | 797 | 801 | 796 | 800 | 92,400 |
2022/06/27 | 798 | 798 | 792 | 795 | 36,700 |
2022/06/24 | 793 | 795 | 790 | 791 | 52,300 |
2022/06/23 | 785 | 794 | 785 | 794 | 60,800 |
2022/06/22 | 794 | 794 | 787 | 787 | 34,700 |
2022/06/21 | 790 | 793 | 785 | 788 | 72,800 |
2022/06/20 | 790 | 790 | 774 | 781 | 119,000 |
2022/06/17 | 779 | 790 | 775 | 785 | 188,500 |
2022/06/16 | 790 | 791 | 784 | 786 | 48,300 |
2022/06/15 | 788 | 792 | 781 | 781 | 67,800 |
2022/06/14 | 780 | 793 | 779 | 788 | 107,300 |
2022/06/13 | 788 | 794 | 783 | 787 | 157,100 |
2022/06/10 | 802 | 804 | 788 | 789 | 172,700 |
2022/06/09 | 803 | 805 | 800 | 805 | 67,700 |
2022/06/08 | 807 | 809 | 803 | 804 | 75,300 |
2022/06/07 | 798 | 807 | 794 | 803 | 86,400 |
2022/06/06 | 790 | 798 | 789 | 796 | 78,600 |
2022/06/03 | 795 | 795 | 787 | 792 | 87,900 |
2022/06/02 | 783 | 791 | 780 | 790 | 82,300 |
2022/06/01 | 774 | 785 | 772 | 784 | 104,900 |
2022/05/31 | 772 | 775 | 768 | 773 | 60,100 |
2022/05/30 | 773 | 774 | 766 | 772 | 131,100 |
2022/05/27 | 770 | 770 | 764 | 767 | 54,600 |
2022/05/26 | 763 | 769 | 763 | 765 | 72,400 |
2022/05/25 | 760 | 762 | 757 | 761 | 38,700 |
2022/05/24 | 766 | 766 | 761 | 761 | 49,200 |
2022/05/23 | 770 | 770 | 761 | 765 | 86,400 |
2022/05/20 | 762 | 763 | 756 | 762 | 79,800 |
2022/05/19 | 750 | 761 | 750 | 761 | 110,900 |
2022/05/18 | 747 | 759 | 744 | 758 | 173,400 |
2022/05/17 | 741 | 750 | 740 | 748 | 110,300 |
2022/05/16 | 744 | 744 | 736 | 736 | 108,200 |
2022/05/13 | 737 | 740 | 731 | 740 | 72,500 |
2022/05/12 | 737 | 742 | 734 | 737 | 123,400 |
2022/05/11 | 729 | 742 | 726 | 738 | 155,400 |
2022/05/10 | 720 | 736 | 719 | 732 | 426,900 |
2022/05/09 | 709 | 710 | 703 | 703 | 78,600 |
2022/05/06 | 705 | 709 | 703 | 706 | 81,300 |
2022/05/02 | 710 | 710 | 704 | 708 | 42,600 |
2022/04/28 | 697 | 708 | 695 | 705 | 69,300 |
2022/04/27 | 693 | 695 | 689 | 695 | 63,900 |
2022/04/26 | 690 | 699 | 690 | 694 | 37,500 |
2022/04/25 | 691 | 694 | 687 | 691 | 63,200 |
2022/04/22 | 693 | 694 | 689 | 694 | 55,900 |
2022/04/21 | 700 | 702 | 697 | 697 | 41,600 |
2022/04/20 | 697 | 702 | 696 | 699 | 49,000 |
2022/04/19 | 699 | 699 | 694 | 695 | 35,100 |
2022/04/18 | 695 | 697 | 689 | 693 | 50,100 |
2022/04/15 | 688 | 695 | 688 | 695 | 25,400 |
2022/04/14 | 692 | 693 | 687 | 693 | 43,100 |
2022/04/13 | 688 | 693 | 685 | 692 | 67,300 |
2022/04/12 | 690 | 691 | 684 | 688 | 55,600 |
2022/04/11 | 696 | 699 | 685 | 686 | 83,700 |
2022/04/08 | 692 | 697 | 689 | 695 | 99,600 |
2022/04/07 | 690 | 690 | 683 | 690 | 88,400 |
2022/04/06 | 699 | 701 | 691 | 694 | 96,600 |
2022/04/05 | 704 | 704 | 695 | 699 | 68,400 |
2022/04/04 | 704 | 706 | 698 | 701 | 69,100 |
2022/04/01 | 695 | 703 | 688 | 701 | 101,300 |
2022/03/31 | 714 | 714 | 700 | 703 | 87,700 |
2022/03/30 | 700 | 717 | 699 | 714 | 129,000 |
2022/03/29 | 738 | 739 | 729 | 733 | 304,800 |
2022/03/28 | 734 | 735 | 728 | 732 | 130,700 |
2022/03/25 | 731 | 735 | 727 | 732 | 117,700 |
2022/03/24 | 733 | 733 | 724 | 728 | 95,800 |
2022/03/23 | 735 | 736 | 729 | 734 | 83,000 |
2022/03/22 | 734 | 736 | 729 | 734 | 85,200 |
2022/03/18 | 728 | 731 | 723 | 727 | 55,500 |
2022/03/17 | 735 | 737 | 721 | 729 | 106,600 |
2022/03/16 | 726 | 726 | 722 | 726 | 47,300 |
2022/03/15 | 732 | 732 | 723 | 725 | 54,900 |
2022/03/14 | 727 | 732 | 724 | 732 | 51,800 |
2022/03/11 | 720 | 725 | 715 | 722 | 53,800 |
2022/03/10 | 715 | 724 | 712 | 724 | 41,900 |
2022/03/09 | 707 | 709 | 699 | 702 | 67,600 |
2022/03/08 | 710 | 719 | 702 | 706 | 81,100 |
2022/03/07 | 720 | 723 | 714 | 717 | 72,800 |
2022/03/04 | 728 | 733 | 720 | 720 | 88,900 |
2022/03/03 | 729 | 731 | 726 | 731 | 49,600 |
2022/03/02 | 723 | 727 | 720 | 725 | 75,000 |
2022/03/01 | 740 | 741 | 728 | 732 | 58,400 |
2022/02/28 | 735 | 738 | 731 | 738 | 68,200 |
2022/02/25 | 735 | 735 | 727 | 734 | 37,400 |
2022/02/24 | 732 | 733 | 725 | 733 | 64,300 |
2022/02/22 | 733 | 735 | 727 | 734 | 52,900 |
2022/02/21 | 736 | 736 | 730 | 736 | 52,200 |
2022/02/18 | 733 | 737 | 727 | 736 | 50,900 |
2022/02/17 | 731 | 741 | 730 | 737 | 132,900 |
2022/02/16 | 730 | 735 | 728 | 735 | 58,600 |
2022/02/15 | 725 | 730 | 720 | 724 | 88,400 |
2022/02/14 | 713 | 724 | 712 | 722 | 99,200 |
2022/02/10 | 721 | 721 | 710 | 719 | 107,900 |
2022/02/09 | 710 | 720 | 707 | 720 | 83,400 |
2022/02/08 | 712 | 717 | 703 | 706 | 153,100 |
2022/02/07 | 699 | 717 | 698 | 714 | 353,700 |
2022/02/04 | 651 | 659 | 650 | 659 | 27,400 |
2022/02/03 | 651 | 659 | 651 | 652 | 35,400 |
2022/02/02 | 646 | 658 | 646 | 656 | 28,900 |
2022/02/01 | 658 | 658 | 642 | 645 | 91,300 |
2022/01/31 | 658 | 659 | 653 | 655 | 30,600 |
2022/01/28 | 648 | 660 | 646 | 660 | 53,100 |
2022/01/27 | 655 | 655 | 641 | 642 | 65,300 |
2022/01/26 | 655 | 655 | 650 | 652 | 28,700 |
2022/01/25 | 657 | 657 | 640 | 652 | 103,300 |
2022/01/24 | 648 | 657 | 646 | 657 | 47,600 |
2022/01/21 | 640 | 650 | 637 | 650 | 47,500 |
2022/01/20 | 643 | 650 | 641 | 641 | 61,400 |
2022/01/19 | 650 | 654 | 639 | 639 | 131,500 |
2022/01/18 | 659 | 660 | 652 | 653 | 46,400 |
2022/01/17 | 659 | 660 | 653 | 659 | 50,600 |
2022/01/14 | 655 | 656 | 651 | 656 | 52,200 |
2022/01/13 | 662 | 662 | 656 | 657 | 34,100 |
2022/01/12 | 661 | 667 | 661 | 664 | 33,100 |
2022/01/11 | 656 | 659 | 651 | 657 | 36,500 |
2022/01/07 | 657 | 661 | 650 | 654 | 42,700 |
2022/01/06 | 659 | 662 | 655 | 655 | 36,000 |
2022/01/05 | 665 | 666 | 661 | 662 | 16,900 |
2022/01/04 | 664 | 664 | 659 | 662 | 37,400 |