日本管財(9728)の株価時系列情報
日本管財(9728)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 |
---|---|---|---|---|---|
2023/03/29 | 2,604 | 2,720 | 2,594 | 2,720 | 119,300 |
2023/03/28 | 2,625 | 2,625 | 2,573 | 2,585 | 53,000 |
2023/03/27 | 2,580 | 2,589 | 2,575 | 2,584 | 34,800 |
2023/03/24 | 2,568 | 2,575 | 2,558 | 2,567 | 25,800 |
2023/03/23 | 2,540 | 2,574 | 2,533 | 2,568 | 30,400 |
2023/03/22 | 2,558 | 2,569 | 2,537 | 2,546 | 49,600 |
2023/03/20 | 2,550 | 2,553 | 2,533 | 2,542 | 25,100 |
2023/03/17 | 2,560 | 2,577 | 2,560 | 2,569 | 32,000 |
2023/03/16 | 2,540 | 2,554 | 2,531 | 2,548 | 36,200 |
2023/03/15 | 2,543 | 2,581 | 2,543 | 2,574 | 35,200 |
2023/03/14 | 2,560 | 2,560 | 2,510 | 2,542 | 70,900 |
2023/03/13 | 2,607 | 2,607 | 2,562 | 2,587 | 43,100 |
2023/03/10 | 2,665 | 2,665 | 2,613 | 2,615 | 57,300 |
2023/03/09 | 2,626 | 2,652 | 2,626 | 2,637 | 49,000 |
2023/03/08 | 2,600 | 2,625 | 2,596 | 2,624 | 43,200 |
2023/03/07 | 2,597 | 2,616 | 2,593 | 2,600 | 42,800 |
2023/03/06 | 2,577 | 2,595 | 2,569 | 2,594 | 39,100 |
2023/03/03 | 2,542 | 2,569 | 2,542 | 2,569 | 57,100 |
2023/03/02 | 2,552 | 2,568 | 2,535 | 2,549 | 89,100 |
2023/03/01 | 2,585 | 2,597 | 2,581 | 2,590 | 23,200 |
2023/02/28 | 2,595 | 2,595 | 2,572 | 2,590 | 42,500 |
2023/02/27 | 2,581 | 2,588 | 2,572 | 2,582 | 20,400 |
2023/02/24 | 2,567 | 2,588 | 2,563 | 2,585 | 33,900 |
2023/02/22 | 2,565 | 2,576 | 2,563 | 2,567 | 18,600 |
2023/02/21 | 2,555 | 2,577 | 2,555 | 2,569 | 21,500 |
2023/02/20 | 2,550 | 2,554 | 2,539 | 2,551 | 20,300 |
2023/02/17 | 2,523 | 2,538 | 2,523 | 2,536 | 8,900 |
2023/02/16 | 2,532 | 2,541 | 2,529 | 2,539 | 18,400 |
2023/02/15 | 2,539 | 2,540 | 2,514 | 2,518 | 15,800 |
2023/02/14 | 2,535 | 2,541 | 2,513 | 2,526 | 22,200 |
2023/02/13 | 2,539 | 2,540 | 2,512 | 2,520 | 23,700 |
2023/02/10 | 2,513 | 2,536 | 2,513 | 2,529 | 22,000 |
2023/02/09 | 2,502 | 2,529 | 2,495 | 2,528 | 32,800 |
2023/02/08 | 2,509 | 2,516 | 2,500 | 2,502 | 19,600 |
2023/02/07 | 2,514 | 2,516 | 2,495 | 2,500 | 33,900 |
2023/02/06 | 2,499 | 2,515 | 2,499 | 2,514 | 24,900 |
2023/02/03 | 2,500 | 2,500 | 2,482 | 2,486 | 33,000 |
2023/02/02 | 2,510 | 2,526 | 2,501 | 2,504 | 23,200 |
2023/02/01 | 2,556 | 2,556 | 2,515 | 2,520 | 24,900 |
2023/01/31 | 2,545 | 2,559 | 2,535 | 2,554 | 39,000 |
2023/01/30 | 2,524 | 2,544 | 2,524 | 2,538 | 23,200 |
2023/01/27 | 2,535 | 2,545 | 2,528 | 2,534 | 23,600 |
2023/01/26 | 2,545 | 2,549 | 2,530 | 2,535 | 18,200 |
2023/01/25 | 2,530 | 2,555 | 2,530 | 2,549 | 20,200 |
2023/01/24 | 2,537 | 2,544 | 2,527 | 2,541 | 23,800 |
2023/01/23 | 2,508 | 2,518 | 2,498 | 2,516 | 19,400 |
2023/01/20 | 2,490 | 2,502 | 2,482 | 2,485 | 19,300 |
2023/01/19 | 2,476 | 2,497 | 2,470 | 2,490 | 18,800 |
2023/01/18 | 2,482 | 2,506 | 2,476 | 2,498 | 27,200 |
2023/01/17 | 2,471 | 2,485 | 2,469 | 2,482 | 21,600 |
2023/01/16 | 2,461 | 2,479 | 2,461 | 2,471 | 19,500 |
2023/01/13 | 2,458 | 2,472 | 2,457 | 2,466 | 28,100 |
2023/01/12 | 2,460 | 2,468 | 2,459 | 2,465 | 19,300 |
2023/01/11 | 2,479 | 2,479 | 2,459 | 2,459 | 23,000 |
2023/01/10 | 2,500 | 2,506 | 2,459 | 2,462 | 45,700 |
2023/01/06 | 2,485 | 2,492 | 2,474 | 2,480 | 32,500 |
2023/01/05 | 2,499 | 2,499 | 2,480 | 2,482 | 28,900 |
2023/01/04 | 2,518 | 2,518 | 2,498 | 2,502 | 22,800 |