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 |
---|---|---|---|---|---|
2020/12/29 | 821 | 826 | 821 | 824 | 500 |
2020/12/28 | 808 | 819 | 804 | 806 | 3,300 |
2020/12/25 | 813 | 818 | 807 | 807 | 5,500 |
2020/12/24 | 827 | 828 | 810 | 828 | 7,500 |
2020/12/23 | 812 | 828 | 812 | 828 | 800 |
2020/12/22 | 815 | 828 | 815 | 816 | 8,400 |
2020/12/21 | 834 | 834 | 830 | 830 | 1,400 |
2020/12/18 | 820 | 833 | 820 | 833 | 3,100 |
2020/12/17 | 820 | 834 | 820 | 834 | 1,600 |
2020/12/16 | 820 | 840 | 820 | 823 | 4,100 |
2020/12/15 | 833 | 833 | 833 | 833 | 4,600 |
2020/12/14 | 834 | 834 | 833 | 833 | 1,000 |
2020/12/10 | 811 | 839 | 811 | 839 | 800 |
2020/12/09 | 820 | 820 | 820 | 820 | 1,100 |
2020/12/04 | 820 | 834 | 819 | 821 | 2,900 |
2020/12/03 | 820 | 824 | 820 | 824 | 1,100 |
2020/12/01 | 837 | 837 | 834 | 834 | 400 |
2020/11/30 | 843 | 843 | 843 | 843 | 200 |
2020/11/26 | 838 | 838 | 838 | 838 | 100 |
2020/11/25 | 840 | 840 | 840 | 840 | 2,500 |
2020/11/24 | 839 | 842 | 839 | 842 | 7,000 |
2020/11/20 | 840 | 840 | 833 | 833 | 1,100 |
2020/11/19 | 842 | 842 | 838 | 838 | 700 |
2020/11/18 | 833 | 840 | 830 | 840 | 1,400 |
2020/11/16 | 822 | 832 | 822 | 832 | 600 |
2020/11/13 | 825 | 826 | 825 | 826 | 300 |
2020/11/12 | 824 | 824 | 824 | 824 | 500 |
2020/11/11 | 824 | 824 | 824 | 824 | 900 |
2020/11/10 | 824 | 824 | 824 | 824 | 100 |
2020/11/09 | 823 | 832 | 823 | 832 | 700 |
2020/11/04 | 840 | 840 | 838 | 838 | 200 |
2020/10/29 | 832 | 843 | 832 | 843 | 500 |
2020/10/26 | 835 | 847 | 835 | 847 | 600 |
2020/10/23 | 846 | 846 | 835 | 835 | 2,300 |
2020/10/22 | 839 | 847 | 834 | 847 | 8,800 |
2020/10/21 | 855 | 855 | 846 | 854 | 1,800 |
2020/10/20 | 839 | 855 | 839 | 855 | 600 |
2020/10/19 | 850 | 856 | 822 | 854 | 3,600 |
2020/10/16 | 849 | 849 | 844 | 848 | 3,400 |
2020/10/15 | 840 | 846 | 839 | 846 | 1,200 |
2020/10/14 | 843 | 851 | 843 | 845 | 500 |
2020/10/13 | 845 | 856 | 841 | 842 | 3,600 |
2020/10/12 | 857 | 860 | 855 | 860 | 400 |
2020/10/09 | 848 | 853 | 840 | 844 | 3,500 |
2020/10/08 | 847 | 852 | 847 | 852 | 200 |
2020/10/07 | 845 | 854 | 845 | 854 | 800 |
2020/10/06 | 844 | 844 | 844 | 844 | 200 |
2020/10/05 | 870 | 870 | 870 | 870 | 200 |
2020/10/02 | 863 | 869 | 863 | 869 | 400 |
2020/09/25 | 890 | 890 | 878 | 878 | 2,400 |
2020/09/24 | 889 | 889 | 881 | 887 | 500 |
2020/09/23 | 889 | 889 | 869 | 869 | 6,900 |
2020/09/18 | 889 | 890 | 889 | 890 | 800 |
2020/09/17 | 889 | 889 | 861 | 876 | 1,500 |
2020/09/16 | 855 | 880 | 855 | 880 | 1,700 |
2020/09/15 | 845 | 850 | 845 | 850 | 1,600 |
2020/09/14 | 840 | 845 | 838 | 845 | 1,700 |
2020/09/11 | 840 | 840 | 840 | 840 | 100 |
2020/09/10 | 845 | 845 | 840 | 840 | 200 |
2020/09/08 | 845 | 845 | 845 | 845 | 100 |
2020/09/07 | 850 | 850 | 848 | 848 | 300 |
2020/09/03 | 854 | 855 | 850 | 850 | 300 |
2020/09/01 | 855 | 855 | 840 | 841 | 400 |
2020/08/31 | 846 | 854 | 800 | 851 | 4,800 |
2020/08/28 | 860 | 860 | 860 | 860 | 600 |
2020/08/26 | 873 | 892 | 873 | 892 | 300 |
2020/08/25 | 893 | 893 | 888 | 888 | 2,100 |
2020/08/24 | 875 | 900 | 875 | 883 | 7,100 |
2020/08/21 | 893 | 907 | 890 | 890 | 2,200 |
2020/08/20 | 900 | 908 | 890 | 890 | 900 |
2020/08/19 | 889 | 911 | 889 | 909 | 1,200 |
2020/08/18 | 884 | 884 | 884 | 884 | 100 |
2020/08/17 | 868 | 898 | 868 | 884 | 600 |
2020/08/13 | 851 | 859 | 851 | 859 | 300 |
2020/08/12 | 829 | 848 | 829 | 848 | 1,400 |
2020/08/11 | 874 | 874 | 874 | 874 | 100 |
2020/08/06 | 880 | 887 | 865 | 887 | 500 |
2020/08/04 | 861 | 880 | 861 | 880 | 400 |
2020/07/31 | 870 | 872 | 865 | 872 | 400 |
2020/07/30 | 872 | 885 | 872 | 885 | 300 |
2020/07/29 | 860 | 892 | 860 | 887 | 700 |
2020/07/27 | 861 | 875 | 860 | 861 | 2,100 |
2020/07/22 | 872 | 879 | 869 | 876 | 26,800 |
2020/07/21 | 910 | 910 | 887 | 887 | 5,900 |
2020/07/20 | 891 | 903 | 891 | 902 | 1,800 |
2020/07/17 | 894 | 900 | 890 | 891 | 4,400 |
2020/07/16 | 893 | 900 | 890 | 890 | 4,400 |
2020/07/15 | 880 | 890 | 876 | 890 | 3,500 |
2020/07/13 | 862 | 874 | 862 | 874 | 400 |
2020/07/10 | 865 | 868 | 862 | 862 | 13,000 |
2020/07/09 | 880 | 880 | 874 | 880 | 1,800 |
2020/07/08 | 880 | 880 | 877 | 880 | 1,000 |
2020/07/07 | 890 | 900 | 877 | 877 | 5,500 |
2020/07/06 | 880 | 889 | 876 | 885 | 2,000 |
2020/07/03 | 875 | 890 | 875 | 889 | 900 |
2020/07/02 | 888 | 889 | 870 | 882 | 1,000 |
2020/07/01 | 870 | 879 | 870 | 870 | 2,700 |
2020/06/29 | 861 | 890 | 860 | 866 | 1,400 |
2020/06/26 | 876 | 887 | 861 | 861 | 1,200 |
2020/06/25 | 889 | 889 | 874 | 874 | 1,900 |
2020/06/24 | 885 | 890 | 872 | 890 | 1,600 |
2020/06/23 | 890 | 890 | 889 | 890 | 800 |
2020/06/22 | 898 | 898 | 890 | 890 | 6,800 |
2020/06/19 | 890 | 893 | 880 | 893 | 1,600 |
2020/06/18 | 889 | 897 | 880 | 880 | 2,400 |
2020/06/17 | 892 | 899 | 886 | 899 | 3,500 |
2020/06/16 | 892 | 899 | 888 | 899 | 2,000 |
2020/06/15 | 899 | 899 | 880 | 892 | 2,400 |
2020/06/12 | 890 | 890 | 888 | 888 | 1,300 |
2020/06/11 | 895 | 900 | 893 | 893 | 500 |
2020/06/10 | 899 | 900 | 899 | 900 | 2,000 |
2020/06/09 | 891 | 900 | 891 | 900 | 4,200 |
2020/06/08 | 900 | 900 | 895 | 900 | 2,600 |
2020/06/05 | 884 | 907 | 881 | 900 | 5,700 |
2020/06/04 | 883 | 899 | 883 | 899 | 800 |
2020/06/03 | 883 | 883 | 883 | 883 | 100 |
2020/06/02 | 875 | 883 | 875 | 883 | 300 |
2020/06/01 | 878 | 893 | 878 | 893 | 300 |
2020/05/28 | 861 | 878 | 861 | 871 | 1,200 |
2020/05/26 | 874 | 876 | 854 | 876 | 1,600 |
2020/05/25 | 889 | 889 | 863 | 863 | 2,600 |
2020/05/22 | 880 | 880 | 880 | 880 | 7,500 |
2020/05/21 | 900 | 900 | 889 | 889 | 3,000 |
2020/05/20 | 895 | 900 | 895 | 895 | 1,500 |
2020/05/19 | 883 | 890 | 882 | 890 | 1,400 |
2020/05/18 | 895 | 895 | 880 | 880 | 1,400 |
2020/05/15 | 861 | 871 | 861 | 870 | 900 |
2020/05/14 | 895 | 895 | 895 | 895 | 100 |
2020/05/13 | 874 | 900 | 865 | 900 | 1,700 |
2020/05/12 | 872 | 874 | 868 | 874 | 1,300 |
2020/05/11 | 869 | 871 | 860 | 871 | 800 |
2020/05/08 | 843 | 854 | 843 | 854 | 3,900 |
2020/05/07 | 869 | 900 | 869 | 900 | 400 |
2020/05/01 | 879 | 899 | 879 | 899 | 1,100 |
2020/04/27 | 879 | 883 | 875 | 883 | 800 |
2020/04/24 | 910 | 915 | 875 | 879 | 3,000 |
2020/04/23 | 891 | 900 | 891 | 900 | 600 |
2020/04/22 | 917 | 930 | 900 | 900 | 8,700 |
2020/04/21 | 918 | 925 | 898 | 917 | 4,000 |
2020/04/20 | 902 | 912 | 900 | 910 | 3,300 |
2020/04/17 | 888 | 900 | 888 | 899 | 1,100 |
2020/04/14 | 864 | 866 | 864 | 865 | 500 |
2020/04/13 | 862 | 870 | 862 | 870 | 200 |
2020/04/10 | 857 | 862 | 857 | 862 | 800 |
2020/04/09 | 867 | 867 | 867 | 867 | 300 |
2020/04/07 | 890 | 897 | 875 | 897 | 800 |
2020/04/03 | 890 | 890 | 890 | 890 | 400 |
2020/04/02 | 910 | 910 | 900 | 900 | 800 |
2020/04/01 | 923 | 923 | 923 | 923 | 700 |
2020/03/31 | 927 | 927 | 863 | 923 | 1,700 |
2020/03/30 | 900 | 935 | 897 | 927 | 1,200 |
2020/03/27 | 900 | 900 | 895 | 900 | 2,000 |
2020/03/26 | 900 | 900 | 899 | 900 | 900 |
2020/03/25 | 900 | 900 | 853 | 897 | 2,500 |
2020/03/24 | 899 | 900 | 886 | 899 | 3,100 |
2020/03/23 | 887 | 887 | 856 | 887 | 6,600 |
2020/03/19 | 850 | 854 | 841 | 854 | 3,800 |
2020/03/18 | 849 | 850 | 842 | 842 | 1,300 |
2020/03/17 | 834 | 845 | 832 | 832 | 1,800 |
2020/03/16 | 791 | 833 | 791 | 831 | 1,100 |
2020/03/13 | 793 | 800 | 793 | 800 | 1,200 |
2020/03/10 | 765 | 797 | 765 | 797 | 2,900 |
2020/03/09 | 820 | 820 | 787 | 787 | 2,700 |
2020/03/06 | 810 | 820 | 810 | 820 | 1,700 |
2020/03/05 | 820 | 829 | 811 | 811 | 2,900 |
2020/03/04 | 830 | 849 | 830 | 849 | 500 |
2020/03/03 | 848 | 854 | 848 | 850 | 400 |
2020/03/02 | 829 | 839 | 829 | 834 | 600 |
2020/02/28 | 843 | 850 | 832 | 832 | 3,000 |
2020/02/27 | 880 | 880 | 880 | 880 | 200 |
2020/02/26 | 866 | 880 | 866 | 880 | 700 |
2020/02/25 | 890 | 890 | 866 | 866 | 9,900 |
2020/02/21 | 869 | 882 | 869 | 878 | 1,300 |
2020/02/20 | 887 | 889 | 859 | 877 | 5,800 |
2020/02/19 | 889 | 889 | 857 | 887 | 6,000 |
2020/02/18 | 870 | 870 | 843 | 847 | 2,600 |
2020/02/17 | 873 | 886 | 850 | 880 | 6,600 |
2020/02/14 | 864 | 864 | 843 | 843 | 2,800 |
2020/02/13 | 849 | 849 | 849 | 849 | 500 |
2020/02/12 | 850 | 850 | 840 | 840 | 1,900 |
2020/02/10 | 855 | 870 | 855 | 870 | 700 |
2020/02/07 | 859 | 860 | 855 | 855 | 600 |
2020/02/06 | 865 | 865 | 865 | 865 | 100 |
2020/02/05 | 864 | 864 | 853 | 853 | 5,400 |
2020/02/04 | 870 | 870 | 865 | 865 | 800 |
2020/02/03 | 861 | 861 | 861 | 861 | 100 |
2020/01/31 | 900 | 900 | 898 | 899 | 1,000 |
2020/01/30 | 880 | 882 | 880 | 880 | 1,000 |
2020/01/29 | 897 | 897 | 876 | 880 | 1,200 |
2020/01/27 | 900 | 904 | 900 | 904 | 500 |
2020/01/24 | 919 | 919 | 889 | 905 | 4,000 |
2020/01/23 | 885 | 913 | 885 | 900 | 1,100 |
2020/01/22 | 892 | 896 | 882 | 883 | 11,900 |
2020/01/21 | 896 | 920 | 895 | 907 | 5,800 |
2020/01/20 | 910 | 919 | 891 | 891 | 4,300 |
2020/01/17 | 899 | 905 | 895 | 897 | 3,700 |
2020/01/16 | 887 | 887 | 887 | 887 | 200 |
2020/01/14 | 899 | 899 | 883 | 883 | 1,000 |
2020/01/10 | 881 | 881 | 881 | 881 | 400 |
2020/01/09 | 895 | 895 | 880 | 880 | 1,400 |
2020/01/08 | 881 | 881 | 880 | 880 | 200 |
2020/01/06 | 880 | 891 | 880 | 891 | 1,100 |