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

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
2017/12/29 920 971 920 946 15,400
2017/12/28 915 929 915 929 1,600
2017/12/27 920 928 920 928 1,200
2017/12/26 935 935 919 920 7,600
2017/12/25 940 940 916 937 9,500
2017/12/22 939 939 930 938 8,200
2017/12/21 931 940 930 935 4,700
2017/12/20 938 939 930 931 3,500
2017/12/19 937 950 927 934 4,500
2017/12/18 950 950 927 927 5,700
2017/12/15 938 975 922 926 14,500
2017/12/14 914 922 914 922 9,200
2017/12/13 909 912 904 912 3,000
2017/12/12 904 909 901 909 2,100
2017/12/11 902 905 898 905 4,700
2017/12/08 904 905 895 905 2,500
2017/12/07 905 906 905 906 4,200
2017/12/06 900 906 880 895 9,000
2017/12/05 905 905 900 900 4,000
2017/12/04 908 911 908 908 3,400
2017/12/01 920 920 905 920 7,600
2017/11/30 919 920 919 920 2,700
2017/11/29 913 913 910 910 900
2017/11/28 896 913 896 913 5,600
2017/11/27 887 900 887 900 3,100
2017/11/24 889 893 882 882 7,300
2017/11/22 878 885 874 876 11,700
2017/11/21 889 893 885 889 3,400
2017/11/20 875 880 875 880 200
2017/11/17 885 890 875 875 2,500
2017/11/16 882 898 871 884 3,300
2017/11/15 890 890 876 877 2,500
2017/11/14 899 899 886 886 2,600
2017/11/13 911 911 888 888 2,600
2017/11/10 915 916 911 911 1,600
2017/11/09 921 929 916 917 2,600
2017/11/08 930 930 930 930 700
2017/11/07 931 932 931 931 1,900
2017/11/06 919 938 919 938 600
2017/11/02 948 948 930 930 700
2017/11/01 940 948 933 948 5,700
2017/10/31 922 922 922 922 1,100
2017/10/30 944 956 914 929 11,400
2017/10/27 918 951 918 945 5,300
2017/10/26 934 934 930 930 300
2017/10/25 940 949 939 939 4,500
2017/10/24 931 935 931 931 4,100
2017/10/23 919 928 917 922 6,900
2017/10/20 913 915 912 914 2,000
2017/10/19 920 920 915 916 3,300
2017/10/18 913 919 909 913 2,000
2017/10/17 914 915 910 913 1,700
2017/10/16 915 919 910 913 3,500
2017/10/12 930 930 903 920 6,300
2017/10/11 923 931 923 931 200
2017/10/10 910 931 910 931 2,500
2017/10/06 908 927 908 916 3,100
2017/10/05 945 945 888 925 2,600
2017/10/04 935 948 932 944 3,100
2017/10/03 949 949 931 931 1,100
2017/10/02 925 940 925 940 5,200
2017/09/29 920 920 916 920 2,900
2017/09/28 920 920 905 920 4,800
2017/09/27 889 915 889 915 1,100
2017/09/26 908 908 889 889 2,700
2017/09/25 910 925 904 904 6,200
2017/09/22 908 920 898 900 7,400
2017/09/21 895 903 893 895 1,500
2017/09/20 877 900 877 889 14,500
2017/09/19 881 886 873 877 3,700
2017/09/15 866 872 866 870 1,100
2017/09/14 866 868 866 866 4,200
2017/09/13 873 874 854 872 5,700
2017/09/12 880 882 868 874 3,900
2017/09/11 866 878 866 878 300
2017/09/08 867 868 865 865 3,900
2017/09/07 867 867 867 867 100
2017/09/06 856 879 856 865 1,300
2017/09/05 904 904 859 859 3,800
2017/09/04 890 896 890 896 2,200
2017/09/01 901 910 900 907 4,700
2017/08/31 901 901 890 895 600
2017/08/30 889 889 872 886 7,100
2017/08/29 892 892 889 889 1,500
2017/08/28 900 900 900 900 100
2017/08/25 918 918 905 905 2,500
2017/08/24 907 908 907 907 2,200
2017/08/23 905 907 894 907 1,300
2017/08/22 899 905 887 905 13,500
2017/08/21 886 900 883 889 3,100
2017/08/18 895 895 880 893 2,200
2017/08/17 893 897 888 893 2,200
2017/08/16 899 899 888 888 500
2017/08/15 896 896 878 890 4,900
2017/08/14 907 915 875 889 16,500
2017/08/10 945 948 939 948 4,000
2017/08/09 975 975 955 955 3,500
2017/08/08 961 961 960 960 3,700
2017/08/07 958 972 958 961 2,700
2017/08/04 950 950 940 948 700
2017/08/03 943 950 943 946 3,300
2017/08/02 951 951 942 945 700
2017/08/01 950 960 950 952 7,400
2017/07/31 955 956 951 952 1,500
2017/07/28 950 961 950 955 7,100
2017/07/27 945 953 940 940 12,600
2017/07/26 940 952 940 945 5,900
2017/07/25 951 958 941 943 7,700
2017/07/24 965 965 953 953 24,100
2017/07/21 954 960 952 956 5,300
2017/07/20 955 955 949 952 5,200
2017/07/19 952 953 945 946 7,200
2017/07/18 964 964 950 950 5,300
2017/07/14 954 954 945 951 5,200
2017/07/13 950 951 935 945 4,100
2017/07/12 950 952 950 952 5,400
2017/07/11 951 956 950 950 2,500
2017/07/10 957 966 950 953 16,700
2017/07/07 958 958 949 958 4,800
2017/07/06 950 958 947 958 3,800
2017/07/05 956 956 942 946 2,600
2017/07/04 956 956 940 941 4,300
2017/07/03 950 950 942 950 5,400
2017/06/30 941 950 940 950 5,000
2017/06/29 948 948 940 945 5,700
2017/06/28 960 960 942 952 4,800
2017/06/27 969 969 961 964 2,600
2017/06/26 982 982 968 968 900
2017/06/23 975 982 974 980 7,200
2017/06/22 981 981 959 960 9,000
2017/06/21 976 983 974 978 3,800
2017/06/20 1,008 1,008 960 976 8,500
2017/06/19 1,027 1,027 987 999 7,800
2017/06/16 972 1,090 971 998 33,100
2017/06/15 902 942 902 942 11,800
2017/06/14 890 902 890 901 4,800
2017/06/13 885 891 880 888 12,700
2017/06/12 889 890 884 885 4,400
2017/06/09 899 899 888 895 4,400
2017/06/08 897 903 897 900 1,100
2017/06/07 894 898 894 896 3,000
2017/06/06 919 919 898 898 1,400
2017/06/05 897 919 897 919 5,300
2017/06/02 905 930 905 912 3,100
2017/06/01 898 910 898 910 4,700
2017/05/31 911 911 897 898 5,200
2017/05/30 902 921 902 905 5,300
2017/05/29 925 925 901 901 1,200
2017/05/26 941 941 904 910 4,900
2017/05/25 965 965 941 941 9,500
2017/05/24 945 966 942 950 7,600
2017/05/23 934 977 897 938 25,200
2017/05/22 916 932 916 932 15,500
2017/05/19 890 919 890 916 14,900
2017/05/18 873 899 870 889 13,100
2017/05/17 906 910 888 888 15,900
2017/05/16 931 931 917 923 9,600
2017/05/15 959 971 920 931 19,400
2017/05/12 1,050 1,050 1,010 1,026 7,700
2017/05/11 1,069 1,070 1,020 1,059 7,800
2017/05/10 1,096 1,096 1,061 1,070 12,300
2017/05/09 1,069 1,092 1,061 1,092 11,000
2017/05/08 1,069 1,075 1,065 1,074 4,600
2017/05/02 1,062 1,064 1,040 1,061 10,700
2017/05/01 1,068 1,068 1,060 1,062 6,100
2017/04/28 1,072 1,072 1,045 1,068 8,600
2017/04/27 1,041 1,051 1,040 1,042 4,200
2017/04/26 1,096 1,096 1,051 1,057 5,000
2017/04/25 1,098 1,105 1,073 1,080 17,000
2017/04/24 1,063 1,084 1,062 1,083 11,200
2017/04/21 1,035 1,065 1,035 1,062 6,300
2017/04/20 1,027 1,039 1,020 1,031 6,300
2017/04/19 1,013 1,030 985 1,030 4,700
2017/04/18 1,038 1,038 1,011 1,014 3,400
2017/04/17 984 993 979 993 2,500
2017/04/14 976 990 976 990 1,400
2017/04/13 981 994 978 988 4,500
2017/04/12 1,030 1,031 977 989 8,500
2017/04/11 1,088 1,088 1,055 1,060 19,500
2017/04/10 1,029 1,072 1,025 1,054 9,700
2017/04/07 1,067 1,067 1,016 1,029 8,600
2017/04/06 1,120 1,120 1,005 1,017 30,500
2017/04/05 1,133 1,142 1,108 1,114 14,100
2017/04/04 1,127 1,141 1,113 1,133 17,400
2017/04/03 1,120 1,144 1,117 1,120 8,300
2017/03/31 1,106 1,133 1,106 1,120 19,500
2017/03/30 1,126 1,164 1,126 1,135 26,200
2017/03/29 1,150 1,150 1,110 1,118 9,400
2017/03/28 1,140 1,145 1,084 1,127 17,300
2017/03/27 1,116 1,137 1,116 1,132 9,500
2017/03/24 1,081 1,128 1,081 1,116 13,400
2017/03/23 1,105 1,124 1,077 1,080 23,000
2017/03/22 1,154 1,154 1,091 1,119 33,600
2017/03/21 1,179 1,179 1,116 1,157 35,900
2017/03/17 1,190 1,227 1,173 1,181 34,900
2017/03/16 1,140 1,174 1,138 1,166 16,000
2017/03/15 1,170 1,199 1,144 1,147 31,700
2017/03/14 1,152 1,179 1,136 1,156 33,100
2017/03/13 1,162 1,173 1,079 1,152 38,500
2017/03/10 1,193 1,219 1,150 1,180 51,600
2017/03/09 1,080 1,337 1,080 1,133 210,200
2017/03/08 1,050 1,050 1,025 1,037 13,500
2017/03/07 1,047 1,050 1,011 1,042 18,600
2017/03/06 1,000 1,079 997 1,050 38,300
2017/03/03 973 1,000 966 1,000 21,100
2017/03/02 935 980 920 980 29,500
2017/03/01 940 940 910 940 21,700
2017/02/28 891 938 882 928 20,900
2017/02/27 879 927 877 880 28,800
2017/02/24 838 869 835 863 19,900
2017/02/23 833 838 821 838 7,100
2017/02/22 839 839 820 838 14,800
2017/02/21 809 813 807 812 4,700
2017/02/20 800 807 800 807 3,200
2017/02/17 805 808 802 805 3,300
2017/02/16 809 811 800 810 7,300
2017/02/15 805 805 795 800 7,800
2017/02/14 805 810 798 809 6,700
2017/02/13 804 810 789 808 19,100
2017/02/10 783 794 781 789 10,000
2017/02/09 798 801 782 800 12,000
2017/02/08 795 800 790 795 4,300
2017/02/07 777 795 777 795 4,300
2017/02/06 795 795 780 780 3,500
2017/02/03 789 804 789 795 1,600
2017/02/02 800 810 790 798 5,000
2017/02/01 788 811 788 799 6,700
2017/01/31 778 810 777 790 9,900
2017/01/30 775 788 775 777 5,200
2017/01/27 774 774 774 774 3,500
2017/01/26 784 784 775 779 4,600
2017/01/25 780 782 776 780 10,000
2017/01/24 796 796 780 780 2,600
2017/01/23 807 807 780 780 9,100
2017/01/20 780 780 776 777 4,100
2017/01/19 781 788 779 780 5,100
2017/01/18 774 780 762 780 12,800
2017/01/17 774 777 774 775 600
2017/01/16 778 778 774 775 3,200
2017/01/13 777 788 777 778 2,700
2017/01/12 781 781 775 775 800
2017/01/11 782 782 776 780 3,200
2017/01/10 780 782 779 781 3,900
2017/01/06 764 780 764 780 3,800
2017/01/05 774 775 774 775 2,300
2017/01/04 764 780 764 766 6,200

このページの先頭へ