日本出版貿易(8072)の株価時系列情報
日本出版貿易(8072)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 |
---|---|---|---|---|---|
2024/07/26 | 2,723 | 2,723 | 2,722 | 2,722 | 200 |
2024/07/24 | 2,782 | 2,782 | 2,742 | 2,743 | 500 |
2024/07/22 | 2,790 | 2,791 | 2,790 | 2,791 | 200 |
2024/07/19 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
2024/07/17 | 2,708 | 2,708 | 2,708 | 2,708 | 100 |
2024/07/16 | 2,708 | 2,708 | 2,708 | 2,708 | 200 |
2024/07/11 | 2,628 | 2,628 | 2,628 | 2,628 | 100 |
2024/07/10 | 2,595 | 2,595 | 2,595 | 2,595 | 100 |
2024/07/09 | 2,560 | 2,600 | 2,560 | 2,600 | 800 |
2024/07/08 | 2,576 | 2,580 | 2,576 | 2,580 | 700 |
2024/07/05 | 2,569 | 2,570 | 2,569 | 2,570 | 600 |
2024/07/01 | 2,560 | 2,560 | 2,531 | 2,536 | 600 |
2024/06/28 | 2,570 | 2,570 | 2,560 | 2,560 | 300 |
2024/06/25 | 2,569 | 2,570 | 2,569 | 2,570 | 600 |
2024/06/17 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
2024/06/12 | 2,560 | 2,560 | 2,560 | 2,560 | 500 |
2024/06/11 | 2,560 | 2,560 | 2,560 | 2,560 | 500 |
2024/06/10 | 2,526 | 2,559 | 2,526 | 2,559 | 200 |
2024/06/07 | 2,547 | 2,547 | 2,526 | 2,526 | 200 |
2024/06/06 | 2,499 | 2,500 | 2,451 | 2,451 | 500 |
2024/05/27 | 2,500 | 2,500 | 2,500 | 2,500 | 400 |
2024/05/24 | 2,505 | 2,505 | 2,500 | 2,500 | 400 |
2024/05/22 | 2,620 | 2,620 | 2,520 | 2,520 | 300 |
2024/05/21 | 2,590 | 2,590 | 2,590 | 2,590 | 500 |
2024/05/16 | 2,571 | 2,571 | 2,560 | 2,560 | 200 |
2024/05/15 | 2,650 | 2,650 | 2,575 | 2,575 | 400 |
2024/05/13 | 2,561 | 2,600 | 2,561 | 2,600 | 900 |
2024/05/07 | 2,609 | 2,609 | 2,560 | 2,560 | 400 |
2024/05/02 | 2,560 | 2,560 | 2,560 | 2,560 | 100 |
2024/04/30 | 2,600 | 2,600 | 2,550 | 2,550 | 600 |
2024/04/24 | 2,515 | 2,515 | 2,515 | 2,515 | 100 |
2024/04/22 | 2,510 | 2,535 | 2,510 | 2,535 | 200 |
2024/04/19 | 2,556 | 2,556 | 2,495 | 2,510 | 500 |
2024/04/18 | 2,500 | 2,506 | 2,500 | 2,506 | 200 |
2024/04/17 | 2,503 | 2,503 | 2,491 | 2,491 | 800 |
2024/04/16 | 2,524 | 2,524 | 2,491 | 2,508 | 300 |
2024/04/15 | 2,536 | 2,550 | 2,509 | 2,530 | 4,100 |
2024/04/08 | 2,686 | 2,686 | 2,686 | 2,686 | 100 |
2024/04/05 | 2,694 | 2,694 | 2,682 | 2,686 | 300 |
2024/04/01 | 2,794 | 2,794 | 2,794 | 2,794 | 600 |
2024/03/28 | 2,793 | 2,794 | 2,793 | 2,794 | 400 |
2024/03/27 | 2,737 | 2,775 | 2,696 | 2,775 | 1,100 |
2024/03/25 | 2,757 | 2,774 | 2,757 | 2,774 | 200 |
2024/03/21 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2024/03/19 | 2,801 | 2,801 | 2,801 | 2,801 | 100 |
2024/03/18 | 2,865 | 2,900 | 2,801 | 2,801 | 700 |
2024/03/07 | 2,855 | 2,933 | 2,855 | 2,883 | 300 |
2024/03/06 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
2024/03/05 | 2,847 | 2,847 | 2,847 | 2,847 | 100 |
2024/03/04 | 2,740 | 2,857 | 2,740 | 2,857 | 1,300 |
2024/03/01 | 2,743 | 2,860 | 2,743 | 2,860 | 1,900 |
2024/02/29 | 2,576 | 2,598 | 2,576 | 2,598 | 200 |
2024/02/28 | 2,636 | 2,636 | 2,626 | 2,626 | 800 |
2024/02/26 | 2,710 | 2,722 | 2,686 | 2,686 | 1,600 |
2024/02/22 | 2,613 | 2,662 | 2,578 | 2,662 | 1,300 |
2024/02/21 | 2,493 | 2,625 | 2,493 | 2,552 | 4,100 |
2024/02/20 | 2,393 | 2,493 | 2,393 | 2,493 | 200 |
2024/02/19 | 2,488 | 2,488 | 2,388 | 2,388 | 600 |
2024/02/16 | 2,345 | 2,499 | 2,344 | 2,499 | 3,700 |
2024/02/15 | 2,299 | 2,395 | 2,253 | 2,345 | 1,400 |
2024/02/13 | 2,399 | 2,399 | 2,399 | 2,399 | 100 |
2024/02/09 | 2,401 | 2,401 | 2,358 | 2,363 | 600 |
2024/02/08 | 2,431 | 2,440 | 2,429 | 2,440 | 400 |
2024/02/07 | 2,481 | 2,481 | 2,481 | 2,481 | 100 |
2024/02/06 | 2,475 | 2,482 | 2,475 | 2,481 | 400 |
2024/02/05 | 2,449 | 2,525 | 2,447 | 2,523 | 3,700 |
2024/02/02 | 2,393 | 2,401 | 2,393 | 2,401 | 300 |
2024/02/01 | 2,395 | 2,395 | 2,391 | 2,391 | 300 |
2024/01/31 | 2,398 | 2,398 | 2,391 | 2,391 | 300 |
2024/01/30 | 2,352 | 2,398 | 2,352 | 2,398 | 400 |
2024/01/29 | 2,331 | 2,331 | 2,331 | 2,331 | 300 |
2024/01/26 | 2,366 | 2,366 | 2,366 | 2,366 | 100 |
2024/01/25 | 2,363 | 2,363 | 2,362 | 2,363 | 500 |
2024/01/24 | 2,311 | 2,363 | 2,311 | 2,363 | 500 |
2024/01/23 | 2,302 | 2,302 | 2,302 | 2,302 | 100 |
2024/01/19 | 2,303 | 2,304 | 2,303 | 2,304 | 300 |
2024/01/18 | 2,303 | 2,303 | 2,286 | 2,299 | 400 |
2024/01/17 | 2,449 | 2,449 | 2,373 | 2,373 | 600 |
2024/01/16 | 2,343 | 2,450 | 2,343 | 2,399 | 5,100 |
2024/01/15 | 2,278 | 2,293 | 2,278 | 2,293 | 200 |
2024/01/11 | 2,252 | 2,275 | 2,252 | 2,275 | 200 |
2024/01/09 | 2,271 | 2,271 | 2,271 | 2,271 | 100 |
2024/01/04 | 2,321 | 2,321 | 2,321 | 2,321 | 100 |
2023/12/28 | 2,300 | 2,321 | 2,300 | 2,321 | 200 |
2023/12/27 | 2,299 | 2,300 | 2,299 | 2,300 | 400 |
2023/12/26 | 2,299 | 2,310 | 2,261 | 2,261 | 800 |
2023/12/21 | 2,305 | 2,305 | 2,305 | 2,305 | 200 |
2023/12/20 | 2,304 | 2,305 | 2,304 | 2,305 | 1,500 |
2023/12/15 | 2,290 | 2,304 | 2,290 | 2,304 | 500 |
2023/12/08 | 2,323 | 2,330 | 2,281 | 2,290 | 800 |
2023/12/07 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
2023/12/01 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
2023/11/30 | 2,284 | 2,325 | 2,284 | 2,325 | 400 |
2023/11/27 | 2,209 | 2,209 | 2,171 | 2,171 | 300 |
2023/11/21 | 2,170 | 2,220 | 2,170 | 2,220 | 200 |
2023/11/20 | 2,264 | 2,264 | 2,264 | 2,264 | 100 |
2023/11/17 | 2,130 | 2,265 | 2,130 | 2,265 | 400 |
2023/11/16 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2023/11/15 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2023/11/14 | 2,104 | 2,104 | 2,104 | 2,104 | 200 |
2023/11/13 | 2,185 | 2,185 | 2,150 | 2,150 | 300 |
2023/11/10 | 2,281 | 2,281 | 2,107 | 2,108 | 2,200 |
2023/11/08 | 2,281 | 2,281 | 2,281 | 2,281 | 100 |
2023/11/02 | 2,255 | 2,255 | 2,181 | 2,181 | 300 |
2023/10/26 | 2,176 | 2,219 | 2,176 | 2,219 | 300 |
2023/10/25 | 2,168 | 2,168 | 2,135 | 2,135 | 300 |
2023/10/24 | 2,153 | 2,220 | 2,153 | 2,213 | 400 |
2023/10/19 | 2,260 | 2,260 | 2,181 | 2,183 | 1,700 |
2023/10/18 | 2,293 | 2,301 | 2,151 | 2,210 | 2,700 |
2023/10/17 | 2,249 | 2,249 | 2,249 | 2,249 | 300 |
2023/10/16 | 2,198 | 2,248 | 2,198 | 2,231 | 300 |
2023/10/13 | 2,242 | 2,242 | 2,198 | 2,198 | 200 |
2023/10/11 | 2,212 | 2,212 | 2,212 | 2,212 | 200 |
2023/10/06 | 2,262 | 2,262 | 2,262 | 2,262 | 200 |
2023/10/05 | 2,262 | 2,262 | 2,262 | 2,262 | 100 |
2023/10/04 | 2,159 | 2,250 | 2,159 | 2,245 | 1,000 |
2023/10/03 | 2,318 | 2,318 | 2,211 | 2,250 | 2,400 |
2023/10/02 | 2,342 | 2,342 | 2,217 | 2,268 | 1,200 |
2023/09/27 | 2,380 | 2,425 | 2,380 | 2,392 | 4,400 |
2023/09/26 | 2,312 | 2,312 | 2,312 | 2,312 | 400 |
2023/09/15 | 2,300 | 2,312 | 2,273 | 2,312 | 400 |
2023/09/14 | 2,300 | 2,300 | 2,289 | 2,300 | 1,100 |
2023/09/13 | 2,308 | 2,308 | 2,308 | 2,308 | 100 |
2023/09/08 | 2,354 | 2,354 | 2,312 | 2,312 | 600 |
2023/09/07 | 2,295 | 2,310 | 2,295 | 2,304 | 1,600 |
2023/09/05 | 2,224 | 2,250 | 2,224 | 2,250 | 1,400 |
2023/09/04 | 2,201 | 2,253 | 2,201 | 2,250 | 900 |
2023/09/01 | 2,150 | 2,350 | 2,150 | 2,299 | 7,900 |
2023/08/31 | 2,131 | 2,131 | 2,081 | 2,114 | 500 |
2023/08/30 | 2,131 | 2,131 | 2,131 | 2,131 | 100 |
2023/08/29 | 2,158 | 2,158 | 2,131 | 2,131 | 200 |
2023/08/28 | 2,135 | 2,135 | 2,108 | 2,108 | 200 |
2023/08/24 | 2,105 | 2,105 | 2,100 | 2,100 | 500 |
2023/08/21 | 2,100 | 2,101 | 2,100 | 2,101 | 200 |
2023/08/16 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
2023/08/15 | 2,189 | 2,189 | 2,189 | 2,189 | 300 |
2023/08/14 | 2,198 | 2,200 | 2,189 | 2,189 | 1,400 |
2023/08/08 | 2,124 | 2,124 | 2,074 | 2,074 | 200 |
2023/08/07 | 2,120 | 2,120 | 2,070 | 2,074 | 300 |
2023/08/04 | 2,070 | 2,070 | 2,070 | 2,070 | 300 |
2023/08/03 | 2,080 | 2,120 | 2,070 | 2,070 | 400 |
2023/08/01 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2023/07/31 | 2,110 | 2,110 | 2,110 | 2,110 | 100 |
2023/07/28 | 2,100 | 2,100 | 2,060 | 2,060 | 400 |
2023/07/27 | 2,123 | 2,123 | 2,073 | 2,073 | 200 |
2023/07/24 | 2,200 | 2,200 | 2,105 | 2,150 | 1,400 |
2023/07/21 | 2,100 | 2,100 | 2,050 | 2,050 | 200 |
2023/07/19 | 2,045 | 2,050 | 2,020 | 2,050 | 1,000 |
2023/07/18 | 2,085 | 2,085 | 2,002 | 2,002 | 700 |
2023/07/06 | 2,085 | 2,085 | 2,085 | 2,085 | 200 |
2023/07/05 | 2,085 | 2,099 | 2,048 | 2,048 | 2,000 |
2023/07/03 | 2,098 | 2,100 | 2,098 | 2,100 | 4,000 |
2023/06/30 | 2,010 | 2,047 | 2,010 | 2,047 | 200 |
2023/06/29 | 2,047 | 2,097 | 2,047 | 2,047 | 700 |
2023/06/22 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
2023/06/21 | 2,101 | 2,125 | 2,101 | 2,125 | 200 |
2023/06/20 | 2,050 | 2,100 | 2,050 | 2,100 | 900 |
2023/06/19 | 2,140 | 2,140 | 2,100 | 2,100 | 200 |
2023/06/16 | 2,085 | 2,140 | 2,085 | 2,140 | 300 |
2023/06/15 | 2,038 | 2,044 | 2,038 | 2,043 | 1,300 |
2023/06/14 | 2,075 | 2,075 | 2,036 | 2,036 | 200 |
2023/06/09 | 1,990 | 2,075 | 1,990 | 2,075 | 600 |
2023/06/08 | 2,019 | 2,019 | 1,950 | 1,950 | 500 |
2023/06/07 | 1,958 | 1,998 | 1,958 | 1,998 | 200 |
2023/06/06 | 2,024 | 2,051 | 2,024 | 2,051 | 600 |
2023/06/05 | 2,069 | 2,074 | 2,019 | 2,074 | 2,600 |
2023/06/02 | 1,896 | 2,247 | 1,896 | 2,119 | 12,100 |
2023/06/01 | 1,856 | 1,856 | 1,855 | 1,856 | 500 |
2023/05/31 | 1,892 | 1,892 | 1,888 | 1,888 | 300 |
2023/05/30 | 1,892 | 1,892 | 1,892 | 1,892 | 100 |
2023/05/29 | 1,837 | 1,877 | 1,837 | 1,852 | 600 |
2023/05/26 | 1,840 | 1,840 | 1,800 | 1,837 | 700 |
2023/05/25 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
2023/05/24 | 1,803 | 1,803 | 1,803 | 1,803 | 200 |
2023/05/23 | 1,803 | 1,816 | 1,803 | 1,816 | 300 |
2023/05/22 | 1,808 | 1,808 | 1,799 | 1,799 | 700 |
2023/05/19 | 1,780 | 1,815 | 1,780 | 1,815 | 400 |
2023/05/18 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
2023/05/17 | 1,810 | 1,820 | 1,800 | 1,800 | 800 |
2023/05/16 | 1,879 | 1,879 | 1,850 | 1,850 | 200 |
2023/05/15 | 1,820 | 1,860 | 1,787 | 1,851 | 2,900 |
2023/05/12 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
2023/05/11 | 1,763 | 1,777 | 1,763 | 1,777 | 300 |
2023/05/10 | 1,839 | 1,839 | 1,794 | 1,794 | 300 |
2023/05/09 | 1,815 | 1,869 | 1,800 | 1,800 | 1,100 |
2023/05/08 | 1,833 | 1,833 | 1,775 | 1,775 | 500 |
2023/05/02 | 1,782 | 1,810 | 1,761 | 1,793 | 1,000 |
2023/05/01 | 1,811 | 1,822 | 1,811 | 1,822 | 200 |
2023/04/28 | 1,851 | 1,851 | 1,851 | 1,851 | 100 |
2023/04/26 | 1,778 | 1,815 | 1,778 | 1,815 | 500 |
2023/04/25 | 1,853 | 1,853 | 1,790 | 1,800 | 1,200 |
2023/04/24 | 1,840 | 1,890 | 1,813 | 1,813 | 1,200 |
2023/04/21 | 1,915 | 1,915 | 1,791 | 1,826 | 2,200 |
2023/04/20 | 1,911 | 1,911 | 1,875 | 1,875 | 1,400 |
2023/04/19 | 1,954 | 1,954 | 1,931 | 1,946 | 500 |
2023/04/17 | 1,941 | 1,981 | 1,930 | 1,970 | 2,000 |
2023/04/14 | 1,934 | 1,955 | 1,920 | 1,936 | 1,500 |
2023/04/13 | 1,978 | 1,990 | 1,950 | 1,990 | 400 |
2023/04/12 | 2,024 | 2,050 | 2,002 | 2,028 | 1,000 |
2023/04/11 | 2,130 | 2,130 | 2,010 | 2,057 | 2,200 |