日東ベスト(2877)の株価時系列情報
日東ベスト(2877)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 |
---|---|---|---|---|---|
2014/12/30 | 742 | 760 | 742 | 755 | 2,600 |
2014/12/29 | 742 | 742 | 742 | 742 | 100 |
2014/12/25 | 754 | 754 | 740 | 750 | 5,600 |
2014/12/24 | 754 | 755 | 754 | 755 | 1,000 |
2014/12/22 | 755 | 755 | 745 | 753 | 10,100 |
2014/12/19 | 750 | 758 | 750 | 758 | 2,800 |
2014/12/18 | 746 | 746 | 746 | 746 | 1,900 |
2014/12/17 | 754 | 754 | 745 | 746 | 2,100 |
2014/12/16 | 756 | 756 | 756 | 756 | 200 |
2014/12/15 | 755 | 755 | 755 | 755 | 11,200 |
2014/12/10 | 746 | 755 | 746 | 755 | 1,100 |
2014/12/09 | 756 | 756 | 756 | 756 | 200 |
2014/12/05 | 742 | 755 | 742 | 755 | 5,900 |
2014/12/04 | 752 | 752 | 752 | 752 | 100 |
2014/12/03 | 751 | 751 | 751 | 751 | 900 |
2014/12/02 | 751 | 751 | 751 | 751 | 800 |
2014/11/28 | 751 | 751 | 751 | 751 | 800 |
2014/11/27 | 754 | 754 | 753 | 753 | 400 |
2014/11/26 | 755 | 755 | 755 | 755 | 300 |
2014/11/25 | 758 | 758 | 758 | 758 | 12,100 |
2014/11/21 | 758 | 758 | 758 | 758 | 1,000 |
2014/11/20 | 759 | 759 | 759 | 759 | 100 |
2014/11/19 | 760 | 760 | 760 | 760 | 300 |
2014/11/18 | 754 | 755 | 749 | 749 | 800 |
2014/11/17 | 745 | 745 | 745 | 745 | 1,200 |
2014/11/14 | 750 | 774 | 744 | 745 | 13,800 |
2014/11/13 | 774 | 774 | 768 | 768 | 500 |
2014/11/12 | 751 | 768 | 751 | 768 | 6,100 |
2014/11/11 | 751 | 751 | 751 | 751 | 2,000 |
2014/11/10 | 750 | 750 | 750 | 750 | 5,400 |
2014/11/07 | 750 | 750 | 750 | 750 | 1,300 |
2014/11/06 | 750 | 751 | 750 | 750 | 1,300 |
2014/11/04 | 746 | 761 | 746 | 761 | 1,700 |
2014/10/30 | 746 | 761 | 746 | 761 | 1,500 |
2014/10/28 | 775 | 775 | 775 | 775 | 300 |
2014/10/27 | 779 | 779 | 779 | 779 | 100 |
2014/10/24 | 779 | 779 | 779 | 779 | 2,900 |
2014/10/23 | 755 | 779 | 755 | 779 | 300 |
2014/10/22 | 779 | 779 | 779 | 779 | 6,900 |
2014/10/21 | 774 | 780 | 774 | 780 | 2,500 |
2014/10/20 | 765 | 765 | 765 | 765 | 1,700 |
2014/10/17 | 779 | 779 | 779 | 779 | 100 |
2014/10/16 | 778 | 778 | 765 | 765 | 800 |
2014/10/15 | 765 | 765 | 765 | 765 | 100 |
2014/10/14 | 765 | 765 | 765 | 765 | 300 |
2014/10/10 | 800 | 800 | 765 | 765 | 1,800 |
2014/10/09 | 780 | 780 | 780 | 780 | 2,000 |
2014/10/08 | 800 | 800 | 800 | 800 | 400 |
2014/10/07 | 800 | 800 | 800 | 800 | 400 |
2014/10/03 | 775 | 775 | 775 | 775 | 600 |
2014/09/30 | 790 | 790 | 790 | 790 | 1,000 |
2014/09/25 | 809 | 809 | 805 | 805 | 2,900 |
2014/09/24 | 809 | 809 | 809 | 809 | 600 |
2014/09/22 | 798 | 798 | 798 | 798 | 6,200 |
2014/09/19 | 790 | 798 | 790 | 798 | 3,600 |
2014/09/18 | 800 | 800 | 800 | 800 | 100 |
2014/09/17 | 791 | 800 | 791 | 800 | 1,200 |
2014/09/16 | 790 | 791 | 789 | 791 | 4,700 |
2014/09/12 | 789 | 790 | 789 | 790 | 1,600 |
2014/09/11 | 800 | 800 | 792 | 800 | 1,500 |
2014/09/09 | 800 | 800 | 800 | 800 | 400 |
2014/09/02 | 785 | 785 | 785 | 785 | 100 |
2014/08/28 | 797 | 797 | 785 | 785 | 700 |
2014/08/27 | 797 | 797 | 797 | 797 | 100 |
2014/08/26 | 815 | 815 | 790 | 790 | 2,000 |
2014/08/25 | 815 | 815 | 815 | 815 | 1,400 |
2014/08/22 | 815 | 815 | 815 | 815 | 6,900 |
2014/08/21 | 825 | 825 | 815 | 815 | 1,100 |
2014/08/19 | 802 | 810 | 802 | 810 | 2,100 |
2014/08/18 | 801 | 802 | 801 | 801 | 400 |
2014/08/15 | 810 | 810 | 810 | 810 | 200 |
2014/08/13 | 800 | 800 | 800 | 800 | 600 |
2014/08/11 | 800 | 800 | 800 | 800 | 200 |
2014/08/07 | 815 | 815 | 815 | 815 | 100 |
2014/08/06 | 770 | 770 | 770 | 770 | 1,000 |
2014/07/31 | 775 | 775 | 775 | 775 | 600 |
2014/07/30 | 775 | 775 | 775 | 775 | 400 |
2014/07/29 | 805 | 805 | 805 | 805 | 100 |
2014/07/28 | 834 | 834 | 805 | 805 | 1,800 |
2014/07/25 | 825 | 834 | 825 | 834 | 3,100 |
2014/07/24 | 825 | 825 | 825 | 825 | 200 |
2014/07/23 | 840 | 840 | 840 | 840 | 21,000 |
2014/07/22 | 822 | 840 | 820 | 840 | 5,200 |
2014/07/18 | 813 | 814 | 800 | 814 | 2,600 |
2014/07/17 | 798 | 815 | 798 | 815 | 4,700 |
2014/07/16 | 797 | 797 | 790 | 792 | 2,400 |
2014/07/15 | 797 | 797 | 787 | 787 | 1,100 |
2014/07/14 | 781 | 787 | 781 | 787 | 900 |
2014/07/11 | 780 | 781 | 780 | 781 | 1,000 |
2014/07/10 | 796 | 796 | 780 | 780 | 17,600 |
2014/07/09 | 785 | 796 | 773 | 796 | 2,800 |
2014/07/08 | 796 | 796 | 755 | 773 | 6,700 |
2014/07/07 | 785 | 785 | 785 | 785 | 600 |
2014/07/04 | 766 | 785 | 766 | 785 | 5,000 |
2014/07/03 | 766 | 766 | 766 | 766 | 100 |
2014/07/02 | 769 | 770 | 761 | 770 | 1,300 |
2014/07/01 | 770 | 770 | 760 | 760 | 500 |
2014/06/30 | 757 | 770 | 757 | 770 | 500 |
2014/06/26 | 757 | 757 | 757 | 757 | 500 |
2014/06/25 | 772 | 772 | 757 | 757 | 3,200 |
2014/06/24 | 772 | 772 | 772 | 772 | 600 |
2014/06/23 | 775 | 775 | 775 | 775 | 9,600 |
2014/06/20 | 758 | 775 | 757 | 775 | 1,300 |
2014/06/19 | 750 | 752 | 750 | 752 | 600 |
2014/06/18 | 749 | 750 | 749 | 750 | 5,600 |
2014/06/17 | 751 | 751 | 736 | 736 | 1,500 |
2014/06/16 | 750 | 750 | 750 | 750 | 400 |
2014/06/13 | 750 | 750 | 750 | 750 | 2,400 |
2014/06/12 | 750 | 750 | 750 | 750 | 400 |
2014/06/11 | 750 | 750 | 750 | 750 | 400 |
2014/06/04 | 750 | 750 | 741 | 741 | 1,400 |
2014/06/02 | 750 | 750 | 750 | 750 | 500 |
2014/05/30 | 750 | 750 | 750 | 750 | 500 |
2014/05/29 | 750 | 750 | 750 | 750 | 500 |
2014/05/28 | 745 | 745 | 743 | 743 | 900 |
2014/05/23 | 772 | 772 | 743 | 770 | 3,900 |
2014/05/22 | 762 | 772 | 762 | 772 | 8,100 |
2014/05/21 | 750 | 762 | 750 | 762 | 500 |
2014/05/19 | 759 | 759 | 713 | 728 | 8,300 |
2014/05/15 | 747 | 763 | 747 | 763 | 500 |
2014/05/13 | 750 | 750 | 730 | 730 | 3,000 |
2014/05/08 | 750 | 750 | 725 | 725 | 1,200 |
2014/05/02 | 750 | 750 | 750 | 750 | 700 |
2014/04/30 | 750 | 750 | 750 | 750 | 200 |
2014/04/25 | 764 | 764 | 764 | 764 | 3,200 |
2014/04/23 | 755 | 764 | 755 | 764 | 2,000 |
2014/04/22 | 764 | 764 | 764 | 764 | 7,300 |
2014/04/21 | 764 | 765 | 760 | 764 | 1,900 |
2014/04/18 | 760 | 760 | 756 | 760 | 900 |
2014/04/17 | 751 | 765 | 751 | 755 | 500 |
2014/04/16 | 750 | 750 | 750 | 750 | 400 |
2014/04/14 | 745 | 745 | 745 | 745 | 300 |
2014/04/09 | 745 | 745 | 744 | 744 | 800 |
2014/04/04 | 750 | 750 | 737 | 737 | 1,100 |
2014/04/03 | 731 | 731 | 731 | 731 | 100 |
2014/04/01 | 746 | 746 | 746 | 746 | 200 |
2014/03/26 | 752 | 752 | 752 | 752 | 400 |
2014/03/25 | 770 | 770 | 767 | 767 | 3,900 |
2014/03/24 | 767 | 768 | 767 | 767 | 6,900 |
2014/03/20 | 764 | 767 | 754 | 767 | 1,300 |
2014/03/19 | 758 | 758 | 758 | 758 | 100 |
2014/03/18 | 753 | 754 | 753 | 754 | 400 |
2014/03/17 | 753 | 753 | 753 | 753 | 300 |
2014/03/14 | 753 | 753 | 753 | 753 | 300 |
2014/03/12 | 750 | 753 | 750 | 753 | 1,100 |
2014/03/11 | 750 | 750 | 750 | 750 | 400 |
2014/03/10 | 741 | 741 | 741 | 741 | 1,000 |
2014/03/05 | 753 | 753 | 753 | 753 | 100 |
2014/03/04 | 745 | 753 | 745 | 753 | 600 |
2014/03/03 | 745 | 750 | 745 | 750 | 500 |
2014/02/27 | 750 | 750 | 750 | 750 | 300 |
2014/02/26 | 769 | 769 | 741 | 741 | 1,500 |
2014/02/25 | 779 | 779 | 749 | 756 | 4,400 |
2014/02/24 | 779 | 779 | 779 | 779 | 7,200 |
2014/02/21 | 761 | 765 | 760 | 765 | 3,900 |
2014/02/19 | 751 | 760 | 751 | 760 | 1,300 |
2014/02/18 | 750 | 750 | 750 | 750 | 300 |
2014/02/17 | 750 | 750 | 750 | 750 | 400 |
2014/02/13 | 750 | 750 | 750 | 750 | 400 |
2014/02/12 | 750 | 750 | 750 | 750 | 400 |
2014/02/07 | 750 | 750 | 750 | 750 | 400 |
2014/02/06 | 750 | 750 | 750 | 750 | 400 |
2014/02/05 | 750 | 750 | 750 | 750 | 200 |
2014/02/04 | 750 | 765 | 750 | 765 | 1,500 |
2014/02/03 | 762 | 762 | 762 | 762 | 200 |
2014/01/28 | 762 | 762 | 761 | 762 | 900 |
2014/01/27 | 765 | 765 | 725 | 762 | 1,800 |
2014/01/24 | 765 | 770 | 765 | 765 | 3,100 |
2014/01/23 | 770 | 770 | 765 | 765 | 900 |
2014/01/22 | 771 | 771 | 765 | 765 | 6,900 |
2014/01/21 | 780 | 780 | 770 | 777 | 2,300 |
2014/01/20 | 769 | 771 | 769 | 771 | 500 |
2014/01/17 | 769 | 769 | 766 | 769 | 1,500 |
2014/01/16 | 769 | 770 | 769 | 769 | 2,400 |
2014/01/15 | 758 | 770 | 758 | 770 | 800 |
2014/01/09 | 759 | 759 | 758 | 758 | 600 |
2014/01/08 | 759 | 759 | 759 | 759 | 100 |