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 |
---|---|---|---|---|---|
2019/12/30 | 909 | 910 | 909 | 910 | 500 |
2019/12/26 | 908 | 909 | 908 | 909 | 300 |
2019/12/25 | 911 | 911 | 905 | 905 | 2,600 |
2019/12/24 | 920 | 920 | 900 | 911 | 4,200 |
2019/12/23 | 905 | 913 | 905 | 905 | 7,300 |
2019/12/20 | 906 | 920 | 900 | 920 | 3,000 |
2019/12/19 | 908 | 918 | 907 | 907 | 2,600 |
2019/12/18 | 910 | 912 | 903 | 903 | 3,600 |
2019/12/17 | 900 | 900 | 900 | 900 | 400 |
2019/12/16 | 895 | 908 | 895 | 907 | 900 |
2019/12/13 | 905 | 910 | 905 | 908 | 10,800 |
2019/12/12 | 897 | 901 | 892 | 895 | 1,100 |
2019/12/11 | 905 | 905 | 899 | 899 | 1,100 |
2019/12/10 | 906 | 906 | 901 | 905 | 1,000 |
2019/12/09 | 900 | 909 | 900 | 909 | 300 |
2019/12/04 | 900 | 900 | 899 | 899 | 300 |
2019/12/03 | 892 | 900 | 891 | 900 | 900 |
2019/12/02 | 903 | 907 | 892 | 892 | 300 |
2019/11/29 | 890 | 900 | 890 | 900 | 1,300 |
2019/11/28 | 890 | 904 | 890 | 898 | 5,200 |
2019/11/27 | 895 | 900 | 894 | 900 | 1,100 |
2019/11/26 | 886 | 905 | 880 | 880 | 1,500 |
2019/11/25 | 931 | 931 | 901 | 901 | 2,600 |
2019/11/22 | 900 | 906 | 876 | 901 | 10,500 |
2019/11/21 | 888 | 900 | 870 | 885 | 7,600 |
2019/11/20 | 880 | 894 | 880 | 894 | 1,700 |
2019/11/19 | 876 | 883 | 876 | 883 | 1,900 |
2019/11/18 | 875 | 875 | 875 | 875 | 200 |
2019/11/15 | 871 | 875 | 871 | 875 | 300 |
2019/11/14 | 872 | 875 | 870 | 872 | 1,300 |
2019/11/13 | 860 | 865 | 860 | 865 | 1,400 |
2019/11/12 | 855 | 859 | 854 | 855 | 1,200 |
2019/11/11 | 850 | 850 | 850 | 850 | 100 |
2019/11/08 | 850 | 850 | 850 | 850 | 200 |
2019/11/07 | 844 | 844 | 844 | 844 | 300 |
2019/11/06 | 836 | 836 | 836 | 836 | 100 |
2019/11/05 | 840 | 840 | 840 | 840 | 400 |
2019/11/01 | 861 | 861 | 825 | 831 | 3,400 |
2019/10/31 | 852 | 852 | 852 | 852 | 200 |
2019/10/30 | 865 | 865 | 851 | 851 | 1,900 |
2019/10/29 | 879 | 879 | 865 | 865 | 400 |
2019/10/28 | 880 | 910 | 880 | 894 | 700 |
2019/10/25 | 916 | 916 | 900 | 910 | 3,600 |
2019/10/24 | 882 | 891 | 872 | 891 | 700 |
2019/10/23 | 900 | 900 | 883 | 883 | 8,100 |
2019/10/21 | 851 | 881 | 851 | 873 | 6,700 |
2019/10/18 | 845 | 850 | 845 | 848 | 300 |
2019/10/17 | 840 | 852 | 840 | 844 | 4,800 |
2019/10/16 | 829 | 850 | 826 | 835 | 2,100 |
2019/10/15 | 811 | 855 | 811 | 823 | 3,700 |
2019/10/11 | 822 | 832 | 817 | 817 | 1,400 |
2019/10/10 | 850 | 852 | 835 | 845 | 1,900 |
2019/10/04 | 820 | 820 | 820 | 820 | 100 |
2019/10/03 | 832 | 832 | 820 | 820 | 800 |
2019/10/02 | 822 | 833 | 816 | 832 | 2,200 |
2019/10/01 | 822 | 822 | 822 | 822 | 200 |
2019/09/30 | 825 | 827 | 824 | 824 | 400 |
2019/09/27 | 840 | 845 | 822 | 822 | 1,300 |
2019/09/26 | 835 | 847 | 834 | 834 | 600 |
2019/09/25 | 866 | 866 | 822 | 850 | 13,000 |
2019/09/24 | 863 | 878 | 854 | 858 | 7,700 |
2019/09/20 | 865 | 876 | 865 | 871 | 1,700 |
2019/09/19 | 856 | 863 | 856 | 860 | 1,000 |
2019/09/18 | 853 | 853 | 853 | 853 | 1,200 |
2019/09/17 | 862 | 862 | 850 | 850 | 700 |
2019/09/13 | 869 | 875 | 865 | 875 | 800 |
2019/09/12 | 875 | 875 | 863 | 863 | 200 |
2019/09/11 | 856 | 862 | 849 | 862 | 1,300 |
2019/09/10 | 841 | 854 | 841 | 854 | 300 |
2019/09/09 | 855 | 855 | 855 | 855 | 100 |
2019/09/06 | 839 | 853 | 839 | 853 | 1,500 |
2019/09/05 | 828 | 846 | 828 | 830 | 2,500 |
2019/09/04 | 826 | 828 | 825 | 828 | 600 |
2019/09/03 | 825 | 825 | 825 | 825 | 200 |
2019/09/02 | 820 | 822 | 813 | 822 | 600 |
2019/08/30 | 809 | 821 | 809 | 813 | 2,900 |
2019/08/29 | 802 | 831 | 802 | 822 | 3,400 |
2019/08/28 | 844 | 844 | 815 | 815 | 2,600 |
2019/08/27 | 866 | 866 | 851 | 851 | 700 |
2019/08/26 | 874 | 876 | 853 | 866 | 8,100 |
2019/08/23 | 902 | 902 | 874 | 877 | 2,600 |
2019/08/22 | 921 | 926 | 887 | 887 | 8,600 |
2019/08/21 | 905 | 912 | 905 | 909 | 1,200 |
2019/08/20 | 916 | 923 | 906 | 908 | 3,200 |
2019/08/19 | 907 | 916 | 905 | 915 | 2,200 |
2019/08/16 | 900 | 904 | 900 | 904 | 500 |
2019/08/15 | 856 | 899 | 856 | 899 | 1,300 |
2019/08/14 | 900 | 930 | 883 | 886 | 2,600 |
2019/08/13 | 930 | 946 | 855 | 855 | 5,700 |
2019/08/09 | 930 | 930 | 904 | 924 | 2,500 |
2019/08/08 | 918 | 918 | 918 | 918 | 400 |
2019/08/07 | 907 | 918 | 905 | 918 | 500 |
2019/08/06 | 889 | 907 | 865 | 907 | 3,100 |
2019/08/05 | 916 | 918 | 891 | 898 | 600 |
2019/08/02 | 935 | 935 | 930 | 930 | 400 |
2019/08/01 | 934 | 939 | 930 | 930 | 1,800 |
2019/07/30 | 941 | 955 | 941 | 949 | 2,000 |
2019/07/29 | 953 | 953 | 948 | 952 | 900 |
2019/07/26 | 943 | 951 | 937 | 949 | 1,400 |
2019/07/25 | 983 | 983 | 947 | 949 | 6,300 |
2019/07/24 | 975 | 975 | 968 | 970 | 3,200 |
2019/07/23 | 970 | 973 | 956 | 973 | 2,500 |
2019/07/22 | 963 | 982 | 951 | 955 | 27,500 |
2019/07/19 | 940 | 960 | 932 | 954 | 9,000 |
2019/07/18 | 949 | 955 | 926 | 928 | 6,500 |
2019/07/17 | 927 | 948 | 927 | 948 | 2,600 |
2019/07/16 | 925 | 925 | 919 | 924 | 2,400 |
2019/07/12 | 928 | 930 | 921 | 925 | 1,900 |
2019/07/11 | 917 | 930 | 913 | 914 | 3,100 |
2019/07/10 | 921 | 929 | 912 | 921 | 15,100 |
2019/07/09 | 930 | 937 | 920 | 921 | 3,900 |
2019/07/08 | 925 | 930 | 925 | 930 | 1,300 |
2019/07/05 | 936 | 940 | 923 | 926 | 2,100 |
2019/07/04 | 925 | 935 | 918 | 934 | 2,700 |
2019/07/03 | 915 | 923 | 915 | 923 | 800 |
2019/07/02 | 898 | 917 | 898 | 917 | 600 |
2019/07/01 | 900 | 901 | 898 | 898 | 2,000 |
2019/06/28 | 911 | 911 | 891 | 891 | 1,700 |
2019/06/27 | 915 | 920 | 912 | 912 | 800 |
2019/06/26 | 911 | 920 | 901 | 920 | 1,000 |
2019/06/25 | 917 | 935 | 912 | 915 | 4,700 |
2019/06/24 | 929 | 935 | 918 | 918 | 8,500 |
2019/06/21 | 917 | 928 | 914 | 925 | 4,400 |
2019/06/20 | 917 | 920 | 909 | 920 | 2,200 |
2019/06/19 | 900 | 935 | 900 | 914 | 13,100 |
2019/06/18 | 879 | 888 | 879 | 888 | 400 |
2019/06/17 | 880 | 880 | 879 | 880 | 1,100 |
2019/06/14 | 867 | 880 | 867 | 880 | 1,300 |
2019/06/13 | 876 | 879 | 876 | 879 | 200 |
2019/06/12 | 865 | 880 | 865 | 880 | 400 |
2019/06/11 | 875 | 875 | 870 | 875 | 1,200 |
2019/06/10 | 855 | 870 | 855 | 870 | 700 |
2019/06/07 | 825 | 855 | 825 | 855 | 500 |
2019/06/06 | 825 | 842 | 822 | 829 | 1,400 |
2019/06/05 | 830 | 834 | 830 | 834 | 800 |
2019/06/04 | 807 | 817 | 807 | 817 | 800 |
2019/06/03 | 885 | 885 | 822 | 830 | 2,800 |
2019/05/31 | 882 | 890 | 879 | 885 | 1,000 |
2019/05/30 | 895 | 895 | 883 | 889 | 500 |
2019/05/29 | 876 | 894 | 861 | 894 | 3,200 |
2019/05/28 | 875 | 880 | 841 | 878 | 4,900 |
2019/05/27 | 843 | 870 | 843 | 867 | 5,900 |
2019/05/24 | 830 | 845 | 830 | 841 | 4,800 |
2019/05/23 | 826 | 826 | 813 | 820 | 500 |
2019/05/22 | 817 | 817 | 811 | 811 | 7,300 |
2019/05/21 | 830 | 830 | 817 | 817 | 1,700 |
2019/05/20 | 817 | 821 | 812 | 821 | 2,300 |
2019/05/17 | 807 | 830 | 805 | 815 | 2,300 |
2019/05/16 | 814 | 814 | 804 | 805 | 1,300 |
2019/05/08 | 793 | 793 | 773 | 784 | 600 |
2019/05/07 | 785 | 794 | 785 | 794 | 600 |
2019/04/26 | 770 | 771 | 770 | 770 | 1,900 |
2019/04/25 | 782 | 794 | 781 | 794 | 2,500 |
2019/04/24 | 791 | 791 | 783 | 783 | 600 |
2019/04/23 | 800 | 807 | 783 | 783 | 2,000 |
2019/04/22 | 800 | 800 | 796 | 796 | 7,300 |
2019/04/19 | 798 | 807 | 798 | 800 | 1,500 |
2019/04/18 | 792 | 806 | 792 | 797 | 2,200 |
2019/04/16 | 783 | 792 | 783 | 792 | 500 |
2019/04/15 | 787 | 792 | 782 | 782 | 700 |
2019/04/10 | 775 | 786 | 775 | 777 | 500 |
2019/04/09 | 765 | 775 | 765 | 775 | 200 |
2019/04/08 | 765 | 765 | 765 | 765 | 200 |
2019/04/01 | 789 | 789 | 780 | 780 | 400 |
2019/03/29 | 774 | 790 | 774 | 790 | 400 |
2019/03/28 | 775 | 785 | 775 | 785 | 300 |
2019/03/27 | 787 | 787 | 787 | 787 | 1,000 |
2019/03/25 | 815 | 815 | 809 | 814 | 3,200 |
2019/03/22 | 800 | 800 | 787 | 800 | 6,800 |
2019/03/20 | 795 | 807 | 791 | 800 | 3,700 |
2019/03/19 | 787 | 796 | 787 | 796 | 600 |
2019/03/15 | 781 | 781 | 780 | 780 | 300 |
2019/03/14 | 776 | 777 | 771 | 771 | 1,000 |
2019/03/13 | 777 | 777 | 766 | 766 | 300 |
2019/03/12 | 780 | 780 | 780 | 780 | 400 |
2019/03/07 | 795 | 795 | 795 | 795 | 100 |
2019/03/04 | 781 | 781 | 771 | 780 | 600 |
2019/03/01 | 790 | 790 | 781 | 781 | 200 |
2019/02/27 | 778 | 804 | 778 | 804 | 400 |
2019/02/25 | 823 | 823 | 800 | 808 | 2,900 |
2019/02/22 | 815 | 815 | 800 | 815 | 7,400 |
2019/02/21 | 790 | 805 | 787 | 800 | 2,000 |
2019/02/20 | 785 | 807 | 785 | 793 | 2,600 |
2019/02/19 | 776 | 799 | 776 | 799 | 1,200 |
2019/02/18 | 760 | 783 | 760 | 783 | 400 |
2019/02/15 | 760 | 765 | 751 | 764 | 2,300 |
2019/02/14 | 759 | 765 | 759 | 765 | 300 |
2019/02/12 | 765 | 774 | 765 | 774 | 200 |
2019/02/08 | 756 | 765 | 750 | 765 | 1,000 |
2019/02/07 | 755 | 764 | 755 | 755 | 3,900 |
2019/02/06 | 774 | 774 | 768 | 768 | 900 |
2019/02/05 | 775 | 784 | 768 | 774 | 2,700 |
2019/02/04 | 772 | 795 | 772 | 795 | 700 |
2019/02/01 | 763 | 790 | 763 | 770 | 1,800 |
2019/01/30 | 782 | 797 | 781 | 788 | 700 |
2019/01/29 | 781 | 783 | 781 | 782 | 300 |
2019/01/28 | 780 | 781 | 755 | 781 | 800 |
2019/01/25 | 800 | 800 | 787 | 787 | 2,900 |
2019/01/24 | 800 | 800 | 800 | 800 | 300 |
2019/01/23 | 807 | 807 | 799 | 800 | 1,700 |
2019/01/22 | 805 | 827 | 802 | 827 | 7,200 |
2019/01/21 | 800 | 820 | 800 | 820 | 1,100 |
2019/01/18 | 792 | 800 | 788 | 800 | 3,600 |
2019/01/17 | 796 | 796 | 791 | 792 | 700 |
2019/01/15 | 800 | 800 | 785 | 799 | 400 |
2019/01/11 | 800 | 800 | 771 | 800 | 400 |
2019/01/07 | 785 | 809 | 785 | 794 | 3,100 |
2019/01/04 | 770 | 770 | 770 | 770 | 500 |