日本興業(5279)の株価時系列情報
日本興業(5279)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 |
---|---|---|---|---|---|
2024/04/19 | 887 | 919 | 881 | 910 | 15,100 |
2024/04/18 | 887 | 890 | 874 | 887 | 4,100 |
2024/04/17 | 887 | 887 | 876 | 887 | 1,000 |
2024/04/16 | 877 | 887 | 875 | 887 | 1,600 |
2024/04/15 | 890 | 899 | 879 | 880 | 2,600 |
2024/04/12 | 895 | 899 | 881 | 897 | 2,100 |
2024/04/11 | 885 | 890 | 885 | 890 | 2,000 |
2024/04/10 | 897 | 897 | 897 | 897 | 200 |
2024/04/09 | 885 | 901 | 885 | 898 | 1,500 |
2024/04/08 | 901 | 901 | 896 | 898 | 1,500 |
2024/04/05 | 877 | 899 | 866 | 896 | 9,800 |
2024/04/04 | 874 | 880 | 869 | 880 | 3,000 |
2024/04/03 | 861 | 879 | 856 | 874 | 3,200 |
2024/04/02 | 865 | 870 | 861 | 866 | 6,500 |
2024/04/01 | 898 | 898 | 875 | 880 | 8,100 |
2024/03/29 | 876 | 908 | 876 | 900 | 4,200 |
2024/03/28 | 884 | 888 | 880 | 880 | 6,000 |
2024/03/27 | 911 | 922 | 897 | 899 | 6,600 |
2024/03/26 | 876 | 914 | 876 | 912 | 5,000 |
2024/03/25 | 890 | 890 | 869 | 878 | 6,900 |
2024/03/22 | 862 | 890 | 862 | 890 | 8,700 |
2024/03/21 | 865 | 866 | 862 | 862 | 1,700 |
2024/03/19 | 859 | 869 | 849 | 862 | 3,100 |
2024/03/18 | 857 | 860 | 855 | 859 | 2,300 |
2024/03/15 | 851 | 859 | 850 | 852 | 4,600 |
2024/03/14 | 846 | 852 | 846 | 852 | 1,100 |
2024/03/13 | 846 | 875 | 845 | 846 | 4,800 |
2024/03/12 | 835 | 845 | 832 | 845 | 2,800 |
2024/03/11 | 847 | 853 | 835 | 838 | 5,000 |
2024/03/08 | 849 | 854 | 847 | 854 | 1,800 |
2024/03/07 | 852 | 853 | 847 | 850 | 1,300 |
2024/03/06 | 849 | 853 | 848 | 850 | 3,800 |
2024/03/05 | 840 | 851 | 839 | 848 | 6,300 |
2024/03/04 | 850 | 851 | 840 | 844 | 6,900 |
2024/03/01 | 848 | 851 | 847 | 849 | 5,100 |
2024/02/29 | 840 | 846 | 840 | 846 | 900 |
2024/02/28 | 843 | 844 | 838 | 844 | 1,600 |
2024/02/27 | 846 | 846 | 835 | 843 | 14,400 |
2024/02/26 | 835 | 848 | 835 | 846 | 1,500 |
2024/02/22 | 842 | 846 | 832 | 834 | 4,000 |
2024/02/21 | 838 | 841 | 834 | 841 | 1,300 |
2024/02/20 | 838 | 840 | 832 | 838 | 1,500 |
2024/02/19 | 837 | 840 | 835 | 839 | 1,300 |
2024/02/16 | 830 | 841 | 824 | 832 | 6,600 |
2024/02/15 | 843 | 843 | 830 | 838 | 2,900 |
2024/02/14 | 830 | 838 | 824 | 830 | 5,700 |
2024/02/13 | 845 | 845 | 837 | 838 | 2,400 |
2024/02/09 | 852 | 852 | 837 | 845 | 17,100 |
2024/02/08 | 843 | 855 | 843 | 852 | 2,200 |
2024/02/07 | 848 | 853 | 842 | 843 | 4,500 |
2024/02/06 | 855 | 855 | 845 | 849 | 4,800 |
2024/02/05 | 853 | 853 | 845 | 852 | 3,900 |
2024/02/02 | 834 | 849 | 834 | 845 | 2,500 |
2024/02/01 | 845 | 854 | 833 | 834 | 10,900 |
2024/01/31 | 842 | 853 | 842 | 852 | 9,900 |
2024/01/30 | 872 | 872 | 833 | 846 | 36,300 |
2024/01/29 | 848 | 873 | 827 | 863 | 64,400 |
2024/01/26 | 910 | 960 | 880 | 950 | 50,400 |
2024/01/25 | 830 | 924 | 830 | 910 | 46,900 |
2024/01/24 | 827 | 829 | 820 | 829 | 3,800 |
2024/01/23 | 820 | 828 | 815 | 828 | 4,000 |
2024/01/22 | 811 | 819 | 811 | 818 | 4,100 |
2024/01/19 | 809 | 810 | 805 | 810 | 5,700 |
2024/01/18 | 802 | 804 | 799 | 799 | 6,000 |
2024/01/17 | 805 | 809 | 801 | 802 | 7,100 |
2024/01/16 | 803 | 809 | 800 | 800 | 1,800 |
2024/01/15 | 807 | 812 | 802 | 807 | 5,100 |
2024/01/12 | 804 | 806 | 796 | 802 | 7,000 |
2024/01/11 | 799 | 803 | 795 | 796 | 7,500 |
2024/01/10 | 820 | 820 | 790 | 796 | 8,000 |
2024/01/09 | 813 | 819 | 811 | 816 | 5,100 |
2024/01/05 | 805 | 809 | 802 | 809 | 4,600 |
2024/01/04 | 824 | 824 | 801 | 805 | 12,400 |
2023/12/29 | 784 | 784 | 778 | 779 | 700 |
2023/12/28 | 793 | 793 | 776 | 780 | 4,100 |
2023/12/27 | 784 | 794 | 784 | 788 | 1,000 |
2023/12/26 | 793 | 793 | 786 | 787 | 4,500 |
2023/12/25 | 794 | 794 | 785 | 793 | 2,500 |
2023/12/22 | 794 | 794 | 794 | 794 | 100 |
2023/12/21 | 790 | 804 | 785 | 794 | 5,900 |
2023/12/20 | 785 | 790 | 785 | 790 | 2,500 |
2023/12/19 | 785 | 798 | 785 | 785 | 4,400 |
2023/12/18 | 790 | 790 | 785 | 785 | 1,400 |
2023/12/15 | 780 | 785 | 780 | 782 | 1,200 |
2023/12/14 | 784 | 784 | 775 | 777 | 12,700 |
2023/12/13 | 800 | 800 | 789 | 789 | 800 |
2023/12/12 | 799 | 799 | 788 | 797 | 800 |
2023/12/11 | 792 | 798 | 783 | 798 | 1,100 |
2023/12/08 | 800 | 800 | 800 | 800 | 1,200 |
2023/12/07 | 802 | 802 | 800 | 800 | 500 |
2023/12/06 | 799 | 803 | 799 | 800 | 900 |
2023/12/05 | 800 | 800 | 791 | 798 | 2,200 |
2023/12/04 | 798 | 803 | 798 | 803 | 1,300 |
2023/12/01 | 810 | 810 | 798 | 798 | 600 |
2023/11/30 | 806 | 811 | 798 | 800 | 1,400 |
2023/11/29 | 808 | 810 | 795 | 803 | 2,100 |
2023/11/28 | 785 | 802 | 778 | 802 | 8,300 |
2023/11/27 | 785 | 789 | 782 | 785 | 2,500 |
2023/11/24 | 773 | 785 | 773 | 785 | 1,600 |
2023/11/22 | 758 | 777 | 758 | 776 | 8,000 |
2023/11/21 | 775 | 780 | 750 | 761 | 9,200 |
2023/11/20 | 780 | 782 | 778 | 778 | 2,100 |
2023/11/17 | 780 | 780 | 773 | 777 | 900 |
2023/11/16 | 782 | 782 | 776 | 776 | 3,300 |
2023/11/15 | 794 | 797 | 784 | 784 | 1,600 |
2023/11/14 | 791 | 794 | 791 | 794 | 300 |
2023/11/13 | 782 | 794 | 782 | 786 | 2,400 |
2023/11/10 | 787 | 798 | 787 | 791 | 600 |
2023/11/09 | 789 | 799 | 789 | 790 | 2,700 |
2023/11/08 | 801 | 802 | 797 | 797 | 800 |
2023/11/07 | 802 | 802 | 790 | 800 | 1,100 |
2023/11/06 | 794 | 807 | 794 | 803 | 1,600 |
2023/11/02 | 802 | 802 | 785 | 794 | 2,600 |
2023/11/01 | 801 | 807 | 795 | 800 | 600 |
2023/10/31 | 792 | 804 | 780 | 796 | 8,200 |
2023/10/30 | 849 | 859 | 783 | 800 | 19,000 |
2023/10/27 | 802 | 850 | 802 | 822 | 14,100 |
2023/10/26 | 828 | 828 | 805 | 805 | 3,300 |
2023/10/25 | 804 | 820 | 804 | 820 | 1,100 |
2023/10/24 | 813 | 813 | 790 | 804 | 4,700 |
2023/10/23 | 804 | 820 | 796 | 813 | 2,200 |
2023/10/20 | 792 | 807 | 790 | 805 | 1,500 |
2023/10/19 | 795 | 802 | 795 | 795 | 600 |
2023/10/18 | 789 | 804 | 788 | 804 | 1,000 |
2023/10/17 | 787 | 789 | 780 | 789 | 800 |
2023/10/16 | 787 | 788 | 772 | 777 | 3,800 |
2023/10/13 | 804 | 804 | 794 | 794 | 900 |
2023/10/12 | 806 | 806 | 806 | 806 | 100 |
2023/10/11 | 812 | 812 | 795 | 804 | 2,200 |
2023/10/10 | 799 | 811 | 799 | 806 | 1,100 |
2023/10/06 | 794 | 800 | 786 | 800 | 2,000 |
2023/10/05 | 780 | 793 | 780 | 790 | 2,300 |
2023/10/04 | 800 | 800 | 767 | 781 | 7,000 |
2023/10/03 | 829 | 829 | 802 | 803 | 4,000 |
2023/10/02 | 855 | 890 | 820 | 834 | 19,800 |
2023/09/29 | 819 | 821 | 810 | 810 | 600 |
2023/09/28 | 822 | 822 | 814 | 820 | 800 |
2023/09/27 | 810 | 816 | 806 | 814 | 5,300 |
2023/09/26 | 810 | 839 | 801 | 806 | 4,500 |
2023/09/25 | 794 | 802 | 794 | 800 | 2,400 |
2023/09/22 | 785 | 793 | 778 | 790 | 6,100 |
2023/09/21 | 833 | 833 | 780 | 783 | 18,900 |
2023/09/20 | 845 | 845 | 827 | 833 | 2,500 |
2023/09/19 | 795 | 848 | 795 | 848 | 13,600 |
2023/09/15 | 781 | 790 | 781 | 790 | 2,600 |
2023/09/14 | 782 | 782 | 776 | 776 | 1,100 |
2023/09/13 | 778 | 778 | 760 | 776 | 8,900 |
2023/09/12 | 775 | 776 | 767 | 767 | 2,900 |
2023/09/11 | 783 | 783 | 760 | 781 | 10,000 |
2023/09/08 | 771 | 778 | 765 | 776 | 4,400 |
2023/09/07 | 769 | 769 | 769 | 769 | 200 |
2023/09/06 | 771 | 771 | 766 | 766 | 2,700 |
2023/09/05 | 776 | 776 | 760 | 771 | 10,300 |
2023/09/04 | 773 | 777 | 770 | 776 | 800 |
2023/09/01 | 772 | 772 | 761 | 769 | 1,100 |
2023/08/31 | 761 | 770 | 758 | 769 | 1,200 |
2023/08/30 | 771 | 771 | 747 | 760 | 9,500 |
2023/08/29 | 778 | 778 | 771 | 772 | 1,100 |
2023/08/28 | 781 | 781 | 775 | 775 | 1,700 |
2023/08/25 | 788 | 788 | 780 | 781 | 1,900 |
2023/08/24 | 779 | 788 | 779 | 788 | 2,500 |
2023/08/23 | 777 | 778 | 777 | 778 | 600 |
2023/08/22 | 768 | 776 | 768 | 774 | 1,000 |
2023/08/21 | 759 | 770 | 755 | 770 | 2,000 |
2023/08/18 | 761 | 761 | 760 | 760 | 700 |
2023/08/17 | 775 | 775 | 758 | 761 | 4,300 |
2023/08/16 | 777 | 777 | 777 | 777 | 100 |
2023/08/15 | 780 | 780 | 780 | 780 | 400 |
2023/08/14 | 771 | 780 | 771 | 779 | 600 |
2023/08/10 | 766 | 770 | 766 | 770 | 400 |
2023/08/09 | 780 | 780 | 769 | 769 | 800 |
2023/08/08 | 782 | 783 | 779 | 779 | 3,200 |
2023/08/07 | 773 | 780 | 773 | 780 | 1,000 |
2023/08/04 | 766 | 777 | 766 | 770 | 900 |
2023/08/03 | 760 | 768 | 755 | 763 | 6,800 |
2023/08/02 | 788 | 788 | 761 | 782 | 3,300 |
2023/08/01 | 799 | 799 | 784 | 788 | 800 |
2023/07/31 | 765 | 810 | 765 | 810 | 9,500 |
2023/07/28 | 759 | 767 | 754 | 767 | 5,400 |
2023/07/27 | 760 | 761 | 755 | 759 | 800 |
2023/07/26 | 757 | 760 | 755 | 760 | 2,200 |
2023/07/25 | 761 | 761 | 752 | 757 | 2,800 |
2023/07/24 | 759 | 759 | 759 | 759 | 600 |
2023/07/21 | 760 | 760 | 760 | 760 | 100 |
2023/07/20 | 755 | 762 | 753 | 760 | 900 |
2023/07/19 | 758 | 761 | 753 | 761 | 1,100 |
2023/07/18 | 758 | 759 | 758 | 758 | 400 |
2023/07/13 | 759 | 759 | 742 | 758 | 1,600 |
2023/07/12 | 760 | 760 | 758 | 759 | 400 |
2023/07/10 | 760 | 760 | 754 | 760 | 2,000 |
2023/07/07 | 756 | 762 | 752 | 759 | 1,000 |
2023/07/06 | 756 | 762 | 755 | 762 | 5,800 |
2023/07/05 | 760 | 765 | 758 | 760 | 8,800 |
2023/07/04 | 759 | 761 | 759 | 761 | 2,400 |
2023/07/03 | 755 | 763 | 754 | 757 | 4,700 |
2023/06/30 | 753 | 755 | 750 | 755 | 4,000 |
2023/06/29 | 750 | 753 | 747 | 752 | 400 |
2023/06/28 | 753 | 753 | 752 | 752 | 1,400 |
2023/06/27 | 743 | 753 | 743 | 753 | 700 |
2023/06/26 | 754 | 754 | 754 | 754 | 5,600 |