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

(NEXT FUNDS) 日本高配当株アクティブ(2084)の株価時系列情報

(NEXT FUNDS) 日本高配当株アクティブ(2084)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 2,018 2,027 2,012 2,021 104,665
2023/12/28 2,006 2,016 2,004 2,015 37,900
2023/12/27 1,995 2,012 1,995 2,010 79,864
2023/12/26 1,993 1,994 1,985 1,993 25,979
2023/12/25 2,004 2,005 1,984 1,984 34,408
2023/12/22 1,984 1,995 1,982 1,993 19,501
2023/12/21 1,977 1,980 1,969 1,975 50,842
2023/12/20 1,983 1,998 1,982 1,991 45,469
2023/12/19 1,971 1,982 1,958 1,977 23,154
2023/12/18 1,968 1,971 1,947 1,967 190,574
2023/12/15 1,974 1,989 1,974 1,983 75,955
2023/12/14 2,005 2,005 1,973 1,980 110,575
2023/12/13 2,019 2,019 1,998 2,008 18,243
2023/12/12 2,030 2,030 2,010 2,014 38,066
2023/12/11 2,027 2,027 2,008 2,020 16,711
2023/12/08 2,014 2,016 1,984 1,992 47,957
2023/12/07 2,021 2,030 2,016 2,023 37,729
2023/12/06 2,006 2,037 2,005 2,035 34,845
2023/12/05 2,014 2,019 2,001 2,001 24,151
2023/12/04 2,019 2,025 2,002 2,016 27,499
2023/12/01 2,025 2,032 2,023 2,029 22,030
2023/11/30 2,006 2,020 1,998 2,015 17,208
2023/11/29 2,010 2,018 2,002 2,008 47,670
2023/11/28 2,020 2,023 2,012 2,021 27,176
2023/11/27 2,023 2,032 2,015 2,021 23,522
2023/11/24 2,019 2,022 2,013 2,018 20,366
2023/11/22 1,983 2,010 1,983 2,006 17,238
2023/11/21 1,992 1,995 1,977 1,993 42,272
2023/11/20 2,017 2,021 1,991 1,993 32,627
2023/11/17 1,988 2,013 1,985 2,013 28,321
2023/11/16 1,999 2,005 1,982 1,991 16,053
2023/11/15 2,004 2,005 1,991 1,998 33,942
2023/11/14 1,988 1,993 1,983 1,987 21,397
2023/11/13 1,994 1,994 1,975 1,983 11,223
2023/11/10 1,966 1,987 1,963 1,984 20,291
2023/11/09 1,956 1,982 1,950 1,978 24,846
2023/11/08 2,002 2,002 1,944 1,956 182,963
2023/11/07 2,001 2,012 1,985 1,988 84,088
2023/11/06 2,009 2,013 1,998 2,004 205,756
2023/11/02 2,000 2,007 1,982 1,990 86,290
2023/11/01 1,985 1,994 1,979 1,994 64,323
2023/10/31 1,955 1,956 1,932 1,952 66,160
2023/10/30 1,964 1,964 1,920 1,930 52,958
2023/10/27 1,934 1,958 1,933 1,958 35,974
2023/10/26 1,927 1,940 1,914 1,921 52,514
2023/10/25 1,946 1,953 1,936 1,940 21,683
2023/10/24 1,926 1,935 1,888 1,932 231,908
2023/10/23 1,935 1,940 1,924 1,924 35,642
2023/10/20 1,939 1,952 1,932 1,942 41,261
2023/10/19 1,942 1,956 1,938 1,948 147,410
2023/10/18 1,969 1,969 1,952 1,964 26,976
2023/10/17 1,966 1,972 1,948 1,958 38,617
2023/10/16 1,956 1,963 1,939 1,949 72,535
2023/10/13 1,977 1,981 1,958 1,964 46,355
2023/10/12 1,982 1,990 1,976 1,990 29,250
2023/10/11 1,989 1,989 1,977 1,978 104,756
2023/10/10 1,974 1,991 1,970 1,991 77,238
2023/10/06 1,936 1,957 1,932 1,942 116,322
2023/10/05 1,913 1,941 1,908 1,939 226,165
2023/10/04 1,928 1,937 1,900 1,902 206,485
2023/10/03 1,993 1,998 1,954 1,956 207,388
2023/10/02 2,008 2,031 2,001 2,002 240,703
2023/09/29 2,035 2,036 1,992 2,002 244,042
2023/09/28 2,055 2,056 2,029 2,039 196,923
2023/09/27 2,029 2,040 2,016 2,038 130,440
2023/09/26 2,044 2,044 2,031 2,040 63,865
2023/09/25 2,043 2,046 2,032 2,041 133,486
2023/09/22 2,032 2,049 2,021 2,041 249,838
2023/09/21 2,050 2,065 2,044 2,047 218,196
2023/09/20 2,090 2,090 2,045 2,049 222,813
2023/09/19 2,037 2,063 2,035 2,063 182,173
2023/09/15 2,038 2,052 2,029 2,037 136,453
2023/09/14 2,014 2,026 2,008 2,024 99,113
2023/09/13 2,001 2,008 1,996 2,004 104,591
2023/09/12 2,000 2,000 1,980 1,997 105,944
2023/09/11 1,991 1,994 1,978 1,987 175,951
2023/09/08 1,979 1,995 1,973 1,978 278,886
2023/09/07 1,999 2,026 1,992 1,996 303,407

このページの先頭へ