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 |
---|---|---|---|---|---|
2021/12/30 | 764 | 764 | 764 | 764 | 200 |
2021/12/29 | 761 | 764 | 751 | 764 | 600 |
2021/12/28 | 750 | 776 | 750 | 776 | 1,200 |
2021/12/27 | 750 | 757 | 750 | 757 | 5,100 |
2021/12/24 | 758 | 770 | 744 | 753 | 4,900 |
2021/12/22 | 760 | 765 | 758 | 758 | 10,400 |
2021/12/21 | 774 | 775 | 770 | 771 | 1,700 |
2021/12/20 | 778 | 780 | 772 | 777 | 800 |
2021/12/17 | 775 | 775 | 770 | 771 | 1,800 |
2021/12/16 | 774 | 774 | 774 | 774 | 100 |
2021/12/15 | 767 | 777 | 767 | 777 | 600 |
2021/12/14 | 790 | 790 | 782 | 782 | 200 |
2021/12/13 | 765 | 780 | 765 | 780 | 3,200 |
2021/12/10 | 781 | 797 | 771 | 771 | 5,500 |
2021/12/09 | 785 | 785 | 785 | 785 | 200 |
2021/12/07 | 776 | 785 | 770 | 785 | 3,600 |
2021/12/06 | 797 | 797 | 788 | 788 | 200 |
2021/12/03 | 792 | 792 | 792 | 792 | 100 |
2021/12/01 | 777 | 777 | 777 | 777 | 100 |
2021/11/29 | 781 | 783 | 780 | 783 | 1,400 |
2021/11/25 | 791 | 797 | 788 | 794 | 3,000 |
2021/11/24 | 796 | 796 | 791 | 792 | 900 |
2021/11/22 | 784 | 790 | 780 | 790 | 10,700 |
2021/11/19 | 800 | 800 | 797 | 799 | 700 |
2021/11/17 | 800 | 804 | 794 | 794 | 1,700 |
2021/11/16 | 800 | 800 | 795 | 795 | 600 |
2021/11/15 | 800 | 800 | 799 | 799 | 500 |
2021/11/11 | 801 | 801 | 799 | 799 | 1,100 |
2021/11/10 | 800 | 800 | 800 | 800 | 300 |
2021/11/09 | 800 | 800 | 800 | 800 | 600 |
2021/11/08 | 803 | 803 | 800 | 800 | 1,700 |
2021/11/05 | 803 | 803 | 803 | 803 | 100 |
2021/11/04 | 804 | 804 | 804 | 804 | 100 |
2021/11/02 | 810 | 810 | 810 | 810 | 300 |
2021/11/01 | 810 | 810 | 810 | 810 | 100 |
2021/10/29 | 811 | 811 | 811 | 811 | 100 |
2021/10/28 | 811 | 811 | 811 | 811 | 100 |
2021/10/27 | 810 | 811 | 810 | 811 | 300 |
2021/10/26 | 810 | 810 | 810 | 810 | 300 |
2021/10/25 | 839 | 839 | 804 | 804 | 5,700 |
2021/10/22 | 837 | 838 | 827 | 838 | 8,800 |
2021/10/21 | 821 | 830 | 821 | 830 | 500 |
2021/10/20 | 814 | 818 | 811 | 817 | 2,500 |
2021/10/19 | 812 | 817 | 811 | 813 | 2,400 |
2021/10/18 | 810 | 810 | 810 | 810 | 200 |
2021/10/15 | 802 | 806 | 802 | 806 | 200 |
2021/10/14 | 807 | 807 | 807 | 807 | 100 |
2021/10/13 | 807 | 807 | 806 | 806 | 200 |
2021/10/12 | 809 | 809 | 809 | 809 | 100 |
2021/10/11 | 806 | 810 | 800 | 810 | 2,500 |
2021/10/05 | 810 | 819 | 810 | 819 | 400 |
2021/10/04 | 813 | 813 | 810 | 810 | 300 |
2021/10/01 | 813 | 820 | 813 | 820 | 2,000 |
2021/09/30 | 810 | 817 | 810 | 811 | 700 |
2021/09/29 | 824 | 824 | 816 | 820 | 1,700 |
2021/09/28 | 820 | 824 | 820 | 824 | 600 |
2021/09/24 | 840 | 840 | 825 | 825 | 2,500 |
2021/09/22 | 815 | 840 | 815 | 840 | 7,700 |
2021/09/21 | 831 | 840 | 831 | 840 | 500 |
2021/09/17 | 838 | 840 | 835 | 840 | 1,400 |
2021/09/16 | 826 | 830 | 826 | 830 | 1,600 |
2021/09/15 | 819 | 820 | 819 | 820 | 1,000 |
2021/09/13 | 810 | 817 | 810 | 817 | 1,400 |
2021/09/10 | 835 | 835 | 811 | 811 | 3,600 |
2021/09/08 | 821 | 821 | 821 | 821 | 500 |
2021/09/06 | 820 | 830 | 820 | 830 | 600 |
2021/09/02 | 828 | 830 | 828 | 830 | 200 |
2021/08/30 | 830 | 830 | 826 | 830 | 300 |
2021/08/26 | 845 | 845 | 845 | 845 | 100 |
2021/08/25 | 879 | 879 | 845 | 860 | 3,000 |
2021/08/24 | 880 | 880 | 879 | 879 | 600 |
2021/08/23 | 900 | 910 | 860 | 860 | 9,900 |
2021/08/20 | 857 | 859 | 831 | 859 | 2,000 |
2021/08/19 | 842 | 859 | 842 | 857 | 1,000 |
2021/08/18 | 840 | 840 | 840 | 840 | 1,000 |
2021/08/17 | 837 | 842 | 837 | 842 | 200 |
2021/08/13 | 825 | 825 | 822 | 822 | 200 |
2021/08/12 | 845 | 845 | 840 | 840 | 300 |
2021/08/10 | 837 | 837 | 837 | 837 | 200 |
2021/08/04 | 841 | 841 | 822 | 822 | 400 |
2021/08/03 | 856 | 856 | 856 | 856 | 100 |
2021/08/02 | 859 | 863 | 859 | 863 | 200 |
2021/07/30 | 845 | 845 | 844 | 844 | 300 |
2021/07/29 | 822 | 834 | 822 | 834 | 200 |
2021/07/28 | 831 | 831 | 821 | 823 | 1,900 |
2021/07/27 | 898 | 898 | 842 | 855 | 3,300 |
2021/07/26 | 858 | 900 | 858 | 900 | 23,900 |
2021/07/21 | 838 | 849 | 838 | 849 | 3,400 |
2021/07/20 | 825 | 848 | 825 | 848 | 7,000 |
2021/07/19 | 835 | 848 | 828 | 848 | 2,500 |
2021/07/16 | 849 | 852 | 827 | 827 | 4,300 |
2021/07/15 | 835 | 845 | 835 | 845 | 4,100 |
2021/07/14 | 837 | 837 | 830 | 830 | 1,900 |
2021/07/13 | 831 | 840 | 830 | 840 | 2,300 |
2021/07/12 | 828 | 831 | 823 | 831 | 1,000 |
2021/07/09 | 839 | 839 | 815 | 828 | 13,600 |
2021/07/08 | 835 | 835 | 823 | 823 | 2,100 |
2021/07/07 | 830 | 835 | 820 | 822 | 3,500 |
2021/07/06 | 825 | 832 | 825 | 832 | 1,000 |
2021/07/02 | 813 | 817 | 810 | 817 | 1,000 |
2021/06/28 | 804 | 804 | 801 | 804 | 500 |
2021/06/25 | 830 | 830 | 804 | 804 | 3,700 |
2021/06/24 | 811 | 829 | 811 | 829 | 1,200 |
2021/06/23 | 817 | 829 | 814 | 814 | 600 |
2021/06/22 | 829 | 830 | 829 | 830 | 7,200 |
2021/06/21 | 811 | 817 | 811 | 817 | 1,400 |
2021/06/18 | 798 | 811 | 798 | 798 | 800 |
2021/06/17 | 796 | 800 | 796 | 796 | 1,900 |
2021/06/16 | 790 | 790 | 790 | 790 | 100 |
2021/06/14 | 790 | 793 | 790 | 791 | 500 |
2021/06/11 | 787 | 787 | 787 | 787 | 500 |
2021/06/10 | 783 | 797 | 782 | 787 | 1,400 |
2021/06/09 | 795 | 795 | 795 | 795 | 200 |
2021/06/08 | 784 | 790 | 784 | 790 | 300 |
2021/06/07 | 775 | 785 | 775 | 785 | 1,300 |
2021/06/04 | 780 | 786 | 780 | 785 | 700 |
2021/06/03 | 781 | 781 | 780 | 780 | 300 |
2021/06/02 | 771 | 784 | 771 | 771 | 400 |
2021/06/01 | 783 | 783 | 774 | 783 | 700 |
2021/05/28 | 799 | 799 | 760 | 773 | 4,300 |
2021/05/27 | 795 | 802 | 792 | 792 | 600 |
2021/05/26 | 810 | 810 | 794 | 794 | 4,400 |
2021/05/25 | 811 | 811 | 810 | 810 | 2,300 |
2021/05/24 | 796 | 800 | 796 | 796 | 4,400 |
2021/05/21 | 796 | 812 | 796 | 796 | 1,900 |
2021/05/20 | 796 | 802 | 796 | 802 | 1,400 |
2021/05/19 | 785 | 789 | 785 | 789 | 400 |
2021/05/17 | 792 | 793 | 785 | 785 | 400 |
2021/05/14 | 777 | 777 | 777 | 777 | 100 |
2021/05/12 | 777 | 777 | 777 | 777 | 100 |
2021/05/11 | 778 | 778 | 778 | 778 | 100 |
2021/05/07 | 784 | 785 | 780 | 785 | 700 |
2021/05/06 | 793 | 799 | 784 | 784 | 1,500 |
2021/04/30 | 787 | 793 | 787 | 790 | 400 |
2021/04/28 | 780 | 780 | 780 | 780 | 100 |
2021/04/27 | 786 | 786 | 779 | 779 | 200 |
2021/04/26 | 782 | 782 | 780 | 780 | 800 |
2021/04/23 | 798 | 798 | 788 | 788 | 3,500 |
2021/04/22 | 798 | 815 | 798 | 815 | 8,200 |
2021/04/21 | 790 | 798 | 788 | 798 | 700 |
2021/04/20 | 790 | 797 | 790 | 797 | 1,100 |
2021/04/19 | 787 | 790 | 786 | 790 | 1,700 |
2021/04/16 | 766 | 777 | 766 | 777 | 1,100 |
2021/04/15 | 781 | 781 | 746 | 766 | 4,700 |
2021/04/12 | 781 | 791 | 781 | 781 | 900 |
2021/04/09 | 787 | 789 | 780 | 781 | 1,700 |
2021/04/08 | 797 | 797 | 796 | 797 | 300 |
2021/04/07 | 782 | 782 | 782 | 782 | 200 |
2021/04/06 | 785 | 795 | 785 | 795 | 200 |
2021/04/05 | 780 | 794 | 780 | 793 | 500 |
2021/04/01 | 786 | 786 | 786 | 786 | 200 |
2021/03/31 | 780 | 780 | 779 | 780 | 400 |
2021/03/30 | 772 | 787 | 770 | 777 | 2,000 |
2021/03/29 | 808 | 815 | 795 | 795 | 2,500 |
2021/03/26 | 805 | 817 | 805 | 810 | 900 |
2021/03/25 | 827 | 827 | 810 | 810 | 2,500 |
2021/03/24 | 804 | 812 | 801 | 812 | 1,000 |
2021/03/23 | 815 | 815 | 807 | 807 | 1,000 |
2021/03/22 | 832 | 832 | 805 | 811 | 7,500 |
2021/03/19 | 800 | 806 | 793 | 805 | 3,600 |
2021/03/18 | 790 | 791 | 790 | 791 | 200 |
2021/03/17 | 789 | 792 | 787 | 788 | 1,000 |
2021/03/16 | 787 | 796 | 787 | 788 | 600 |
2021/03/15 | 795 | 795 | 780 | 783 | 2,000 |
2021/03/12 | 781 | 795 | 780 | 795 | 700 |
2021/03/11 | 786 | 788 | 776 | 777 | 3,000 |
2021/03/10 | 786 | 786 | 785 | 786 | 300 |
2021/03/09 | 798 | 798 | 785 | 797 | 300 |
2021/03/05 | 790 | 790 | 785 | 785 | 400 |
2021/03/03 | 795 | 795 | 795 | 795 | 100 |
2021/03/02 | 797 | 797 | 780 | 797 | 2,000 |
2021/03/01 | 798 | 812 | 798 | 812 | 200 |
2021/02/26 | 792 | 792 | 786 | 786 | 400 |
2021/02/25 | 797 | 804 | 789 | 791 | 4,000 |
2021/02/24 | 800 | 809 | 800 | 809 | 1,600 |
2021/02/22 | 795 | 798 | 790 | 797 | 11,300 |
2021/02/19 | 805 | 810 | 800 | 810 | 1,000 |
2021/02/18 | 804 | 805 | 799 | 799 | 1,900 |
2021/02/17 | 803 | 812 | 800 | 800 | 3,000 |
2021/02/16 | 816 | 830 | 800 | 818 | 3,400 |
2021/02/15 | 833 | 833 | 803 | 812 | 1,700 |
2021/02/12 | 818 | 818 | 818 | 818 | 100 |
2021/02/08 | 824 | 825 | 824 | 825 | 300 |
2021/02/05 | 818 | 818 | 815 | 816 | 300 |
2021/02/04 | 803 | 803 | 803 | 803 | 100 |
2021/02/01 | 824 | 824 | 817 | 817 | 300 |
2021/01/28 | 796 | 796 | 796 | 796 | 100 |
2021/01/25 | 810 | 810 | 810 | 810 | 2,000 |
2021/01/22 | 795 | 800 | 795 | 797 | 8,700 |
2021/01/21 | 801 | 804 | 800 | 802 | 2,000 |
2021/01/20 | 803 | 811 | 800 | 800 | 3,100 |
2021/01/19 | 810 | 810 | 800 | 802 | 2,600 |
2021/01/18 | 803 | 803 | 803 | 803 | 100 |
2021/01/15 | 806 | 806 | 800 | 803 | 2,200 |
2021/01/14 | 810 | 815 | 800 | 815 | 2,400 |
2021/01/13 | 813 | 813 | 809 | 810 | 400 |
2021/01/08 | 812 | 826 | 800 | 826 | 1,800 |
2021/01/07 | 818 | 823 | 812 | 812 | 300 |
2021/01/05 | 816 | 816 | 816 | 816 | 100 |
2021/01/04 | 814 | 815 | 800 | 808 | 1,300 |