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 |
---|---|---|---|---|---|
2022/12/28 | 786 | 786 | 786 | 786 | 100 |
2022/12/26 | 788 | 788 | 788 | 788 | 100 |
2022/12/23 | 790 | 790 | 790 | 790 | 2,400 |
2022/12/22 | 795 | 795 | 792 | 792 | 7,700 |
2022/12/21 | 786 | 789 | 786 | 789 | 600 |
2022/12/20 | 789 | 790 | 786 | 790 | 2,700 |
2022/12/19 | 769 | 786 | 769 | 786 | 600 |
2022/12/16 | 766 | 766 | 766 | 766 | 100 |
2022/12/15 | 761 | 761 | 761 | 761 | 500 |
2022/12/14 | 768 | 768 | 768 | 768 | 300 |
2022/12/12 | 766 | 768 | 766 | 768 | 3,300 |
2022/12/09 | 790 | 790 | 790 | 790 | 4,200 |
2022/12/08 | 783 | 790 | 769 | 790 | 3,900 |
2022/12/07 | 780 | 781 | 780 | 781 | 600 |
2022/12/06 | 780 | 780 | 780 | 780 | 200 |
2022/12/05 | 783 | 783 | 783 | 783 | 200 |
2022/12/01 | 776 | 777 | 776 | 777 | 300 |
2022/11/30 | 770 | 770 | 770 | 770 | 300 |
2022/11/25 | 770 | 770 | 770 | 770 | 2,200 |
2022/11/24 | 762 | 766 | 760 | 766 | 700 |
2022/11/22 | 799 | 799 | 766 | 766 | 8,900 |
2022/11/21 | 776 | 790 | 766 | 790 | 2,000 |
2022/11/18 | 773 | 780 | 762 | 780 | 2,700 |
2022/11/17 | 772 | 773 | 762 | 773 | 300 |
2022/11/11 | 759 | 759 | 759 | 759 | 300 |
2022/11/04 | 740 | 740 | 740 | 740 | 500 |
2022/11/02 | 751 | 751 | 751 | 751 | 500 |
2022/10/28 | 754 | 754 | 753 | 753 | 400 |
2022/10/26 | 759 | 768 | 759 | 768 | 200 |
2022/10/25 | 800 | 800 | 800 | 800 | 4,100 |
2022/10/24 | 784 | 788 | 784 | 788 | 5,700 |
2022/10/21 | 761 | 777 | 761 | 773 | 1,700 |
2022/10/20 | 756 | 756 | 756 | 756 | 300 |
2022/10/19 | 743 | 756 | 743 | 756 | 1,300 |
2022/10/18 | 736 | 738 | 734 | 738 | 300 |
2022/10/17 | 751 | 753 | 723 | 730 | 3,100 |
2022/10/13 | 745 | 745 | 743 | 743 | 600 |
2022/10/11 | 747 | 747 | 740 | 743 | 800 |
2022/10/07 | 738 | 741 | 738 | 741 | 1,700 |
2022/10/06 | 753 | 753 | 753 | 753 | 600 |
2022/09/29 | 754 | 754 | 752 | 754 | 900 |
2022/09/28 | 757 | 757 | 757 | 757 | 100 |
2022/09/26 | 785 | 785 | 780 | 780 | 800 |
2022/09/22 | 780 | 782 | 780 | 780 | 9,100 |
2022/09/21 | 752 | 757 | 752 | 757 | 1,200 |
2022/09/20 | 748 | 753 | 747 | 753 | 1,900 |
2022/09/16 | 733 | 754 | 733 | 751 | 1,400 |
2022/09/14 | 730 | 730 | 730 | 730 | 700 |
2022/09/13 | 730 | 730 | 730 | 730 | 200 |
2022/09/12 | 730 | 730 | 730 | 730 | 200 |
2022/09/09 | 731 | 733 | 731 | 733 | 300 |
2022/09/08 | 735 | 736 | 731 | 735 | 1,200 |
2022/09/07 | 735 | 735 | 735 | 735 | 500 |
2022/09/06 | 735 | 735 | 735 | 735 | 200 |
2022/09/05 | 731 | 742 | 730 | 742 | 1,300 |
2022/09/02 | 741 | 742 | 741 | 742 | 200 |
2022/09/01 | 742 | 743 | 742 | 743 | 400 |
2022/08/31 | 745 | 745 | 745 | 745 | 2,300 |
2022/08/30 | 747 | 747 | 747 | 747 | 100 |
2022/08/25 | 778 | 778 | 758 | 762 | 3,400 |
2022/08/24 | 763 | 765 | 761 | 765 | 1,000 |
2022/08/23 | 770 | 770 | 765 | 765 | 700 |
2022/08/22 | 765 | 766 | 763 | 765 | 7,800 |
2022/08/19 | 745 | 749 | 745 | 749 | 1,900 |
2022/08/18 | 744 | 746 | 744 | 746 | 700 |
2022/08/17 | 742 | 747 | 741 | 743 | 2,000 |
2022/08/16 | 740 | 740 | 740 | 740 | 200 |
2022/08/15 | 744 | 744 | 744 | 744 | 100 |
2022/08/12 | 739 | 739 | 734 | 734 | 900 |
2022/08/09 | 737 | 737 | 737 | 737 | 200 |
2022/08/08 | 737 | 737 | 737 | 737 | 100 |
2022/08/04 | 742 | 742 | 736 | 736 | 300 |
2022/08/02 | 740 | 740 | 740 | 740 | 100 |
2022/08/01 | 742 | 742 | 742 | 742 | 400 |
2022/07/29 | 739 | 739 | 739 | 739 | 100 |
2022/07/28 | 735 | 740 | 735 | 738 | 1,300 |
2022/07/27 | 745 | 745 | 740 | 740 | 2,100 |
2022/07/26 | 744 | 748 | 744 | 748 | 1,200 |
2022/07/25 | 772 | 772 | 742 | 744 | 7,100 |
2022/07/22 | 769 | 770 | 768 | 768 | 27,600 |
2022/07/21 | 763 | 765 | 763 | 765 | 1,400 |
2022/07/20 | 755 | 764 | 755 | 764 | 2,300 |
2022/07/19 | 752 | 757 | 750 | 755 | 5,000 |
2022/07/15 | 751 | 751 | 748 | 750 | 500 |
2022/07/14 | 745 | 754 | 745 | 749 | 1,500 |
2022/07/12 | 740 | 741 | 740 | 741 | 1,800 |
2022/07/11 | 740 | 740 | 738 | 740 | 800 |
2022/07/08 | 743 | 765 | 735 | 736 | 16,900 |
2022/07/07 | 757 | 785 | 753 | 753 | 8,300 |
2022/07/06 | 752 | 756 | 752 | 754 | 1,200 |
2022/07/05 | 740 | 754 | 740 | 754 | 1,500 |
2022/07/04 | 749 | 749 | 740 | 740 | 900 |
2022/07/01 | 746 | 748 | 746 | 748 | 300 |
2022/06/30 | 743 | 752 | 741 | 752 | 800 |
2022/06/29 | 740 | 751 | 739 | 751 | 1,500 |
2022/06/28 | 739 | 741 | 735 | 741 | 600 |
2022/06/27 | 742 | 742 | 739 | 739 | 1,200 |
2022/06/24 | 750 | 750 | 750 | 750 | 2,600 |
2022/06/23 | 741 | 749 | 740 | 741 | 2,100 |
2022/06/22 | 753 | 758 | 745 | 745 | 10,400 |
2022/06/21 | 759 | 765 | 749 | 765 | 3,500 |
2022/06/20 | 753 | 760 | 753 | 755 | 1,000 |
2022/06/17 | 746 | 755 | 746 | 753 | 1,700 |
2022/06/16 | 747 | 748 | 746 | 746 | 1,000 |
2022/06/15 | 751 | 751 | 746 | 746 | 1,200 |
2022/06/14 | 750 | 758 | 746 | 758 | 1,900 |
2022/06/13 | 750 | 751 | 750 | 750 | 400 |
2022/06/10 | 755 | 755 | 755 | 755 | 100 |
2022/06/09 | 759 | 759 | 759 | 759 | 500 |
2022/06/08 | 750 | 759 | 748 | 759 | 500 |
2022/06/07 | 761 | 761 | 746 | 749 | 2,600 |
2022/06/06 | 758 | 768 | 758 | 768 | 500 |
2022/06/03 | 757 | 758 | 757 | 758 | 300 |
2022/06/02 | 759 | 760 | 759 | 760 | 800 |
2022/06/01 | 762 | 768 | 760 | 768 | 1,500 |
2022/05/31 | 762 | 762 | 761 | 761 | 500 |
2022/05/30 | 765 | 765 | 762 | 762 | 300 |
2022/05/27 | 769 | 771 | 762 | 767 | 2,600 |
2022/05/25 | 790 | 792 | 790 | 792 | 2,400 |
2022/05/24 | 777 | 780 | 776 | 776 | 1,400 |
2022/05/23 | 776 | 776 | 776 | 776 | 6,900 |
2022/05/20 | 786 | 791 | 785 | 791 | 1,000 |
2022/05/19 | 792 | 792 | 787 | 790 | 300 |
2022/05/18 | 772 | 773 | 772 | 772 | 1,300 |
2022/05/17 | 764 | 769 | 764 | 769 | 400 |
2022/05/16 | 764 | 764 | 764 | 764 | 200 |
2022/05/13 | 761 | 764 | 761 | 762 | 500 |
2022/05/10 | 759 | 759 | 759 | 759 | 200 |
2022/05/02 | 761 | 761 | 761 | 761 | 100 |
2022/04/27 | 763 | 763 | 763 | 763 | 100 |
2022/04/26 | 793 | 793 | 793 | 793 | 100 |
2022/04/25 | 782 | 797 | 782 | 795 | 2,300 |
2022/04/22 | 785 | 785 | 770 | 770 | 7,900 |
2022/04/21 | 784 | 785 | 778 | 785 | 2,100 |
2022/04/20 | 780 | 782 | 768 | 782 | 1,400 |
2022/04/19 | 764 | 765 | 764 | 765 | 200 |
2022/04/18 | 761 | 761 | 761 | 761 | 200 |
2022/04/15 | 747 | 764 | 747 | 764 | 700 |
2022/04/14 | 750 | 750 | 749 | 749 | 400 |
2022/04/13 | 741 | 746 | 740 | 744 | 1,400 |
2022/04/11 | 750 | 766 | 750 | 753 | 1,600 |
2022/04/07 | 775 | 775 | 765 | 765 | 600 |
2022/04/05 | 790 | 790 | 790 | 790 | 100 |
2022/03/28 | 794 | 794 | 794 | 794 | 300 |
2022/03/25 | 800 | 800 | 794 | 794 | 2,300 |
2022/03/24 | 779 | 780 | 779 | 780 | 400 |
2022/03/23 | 800 | 800 | 779 | 779 | 1,200 |
2022/03/22 | 815 | 815 | 805 | 805 | 7,400 |
2022/03/18 | 800 | 805 | 799 | 805 | 1,300 |
2022/03/17 | 785 | 800 | 785 | 798 | 2,300 |
2022/03/16 | 776 | 776 | 776 | 776 | 100 |
2022/03/15 | 775 | 775 | 775 | 775 | 100 |
2022/03/14 | 792 | 792 | 775 | 780 | 900 |
2022/03/08 | 766 | 766 | 766 | 766 | 300 |
2022/03/07 | 760 | 770 | 760 | 770 | 1,300 |
2022/03/04 | 771 | 771 | 771 | 771 | 100 |
2022/03/03 | 784 | 784 | 775 | 775 | 400 |
2022/03/02 | 784 | 784 | 784 | 784 | 100 |
2022/03/01 | 784 | 784 | 784 | 784 | 100 |
2022/02/28 | 785 | 785 | 785 | 785 | 100 |
2022/02/25 | 800 | 800 | 800 | 800 | 2,200 |
2022/02/24 | 784 | 789 | 781 | 787 | 1,100 |
2022/02/22 | 800 | 800 | 788 | 799 | 8,700 |
2022/02/21 | 786 | 792 | 786 | 792 | 900 |
2022/02/18 | 778 | 796 | 778 | 786 | 2,600 |
2022/02/17 | 770 | 784 | 770 | 784 | 500 |
2022/02/16 | 761 | 767 | 761 | 767 | 200 |
2022/02/15 | 760 | 760 | 760 | 760 | 100 |
2022/02/14 | 757 | 757 | 757 | 757 | 300 |
2022/02/10 | 766 | 766 | 755 | 755 | 200 |
2022/02/09 | 760 | 775 | 760 | 773 | 300 |
2022/02/08 | 760 | 760 | 760 | 760 | 100 |
2022/02/04 | 757 | 757 | 757 | 757 | 100 |
2022/02/03 | 762 | 762 | 757 | 757 | 200 |
2022/02/02 | 762 | 777 | 762 | 777 | 300 |
2022/02/01 | 781 | 782 | 777 | 777 | 1,300 |
2022/01/31 | 797 | 797 | 796 | 796 | 800 |
2022/01/28 | 777 | 777 | 777 | 777 | 200 |
2022/01/27 | 763 | 763 | 763 | 763 | 100 |
2022/01/26 | 763 | 795 | 763 | 776 | 600 |
2022/01/25 | 779 | 779 | 762 | 777 | 2,400 |
2022/01/24 | 775 | 775 | 760 | 769 | 7,700 |
2022/01/21 | 743 | 760 | 743 | 760 | 300 |
2022/01/20 | 750 | 750 | 740 | 743 | 1,900 |
2022/01/19 | 741 | 745 | 741 | 745 | 800 |
2022/01/18 | 740 | 750 | 740 | 743 | 1,800 |
2022/01/17 | 740 | 742 | 740 | 740 | 1,400 |
2022/01/14 | 750 | 750 | 740 | 740 | 3,700 |
2022/01/13 | 750 | 755 | 750 | 755 | 200 |
2022/01/12 | 750 | 750 | 748 | 748 | 600 |
2022/01/11 | 754 | 754 | 750 | 750 | 1,200 |
2022/01/07 | 760 | 760 | 754 | 754 | 300 |
2022/01/06 | 758 | 760 | 758 | 760 | 200 |
2022/01/04 | 760 | 760 | 752 | 755 | 800 |