日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日邦産業(9913)の株価時系列情報

日邦産業(9913)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
2023/12/29 1,398 1,414 1,397 1,401 3,400
2023/12/28 1,344 1,399 1,322 1,398 6,700
2023/12/27 1,391 1,396 1,340 1,344 3,900
2023/12/26 1,377 1,393 1,377 1,391 1,900
2023/12/25 1,402 1,402 1,369 1,376 4,700
2023/12/22 1,401 1,408 1,401 1,401 1,900
2023/12/21 1,401 1,401 1,398 1,400 4,100
2023/12/20 1,405 1,406 1,403 1,405 2,200
2023/12/19 1,400 1,405 1,352 1,405 4,900
2023/12/18 1,401 1,402 1,390 1,390 3,700
2023/12/15 1,364 1,408 1,358 1,406 5,000
2023/12/14 1,397 1,397 1,366 1,366 3,400
2023/12/13 1,388 1,400 1,388 1,397 4,100
2023/12/12 1,411 1,411 1,388 1,388 6,200
2023/12/11 1,379 1,400 1,368 1,394 9,700
2023/12/08 1,358 1,373 1,335 1,353 7,100
2023/12/07 1,376 1,376 1,368 1,369 7,000
2023/12/06 1,349 1,373 1,349 1,373 8,200
2023/12/05 1,343 1,348 1,332 1,348 3,600
2023/12/04 1,335 1,348 1,329 1,346 8,200
2023/12/01 1,330 1,331 1,306 1,330 5,200
2023/11/30 1,300 1,315 1,300 1,314 2,600
2023/11/29 1,275 1,303 1,275 1,300 4,400
2023/11/28 1,311 1,311 1,295 1,295 5,200
2023/11/27 1,274 1,313 1,274 1,313 9,100
2023/11/24 1,234 1,272 1,234 1,269 5,000
2023/11/22 1,240 1,250 1,235 1,247 3,800
2023/11/21 1,221 1,241 1,217 1,241 3,300
2023/11/20 1,237 1,245 1,220 1,227 2,500
2023/11/17 1,234 1,266 1,234 1,237 5,300
2023/11/16 1,265 1,267 1,241 1,259 5,400
2023/11/15 1,247 1,256 1,238 1,256 3,400
2023/11/14 1,216 1,301 1,216 1,251 7,000
2023/11/13 1,236 1,242 1,220 1,229 5,100
2023/11/10 1,239 1,239 1,220 1,236 3,600
2023/11/09 1,236 1,259 1,236 1,255 2,100
2023/11/08 1,281 1,282 1,226 1,226 7,700
2023/11/07 1,281 1,296 1,235 1,281 11,900
2023/11/06 1,311 1,338 1,286 1,295 29,600
2023/11/02 1,309 1,309 1,288 1,294 4,300
2023/11/01 1,310 1,313 1,277 1,309 4,500
2023/10/31 1,324 1,324 1,275 1,294 9,200
2023/10/30 1,314 1,342 1,291 1,314 7,100
2023/10/27 1,273 1,340 1,273 1,319 11,100
2023/10/26 1,256 1,269 1,256 1,269 2,600
2023/10/25 1,237 1,270 1,237 1,270 4,200
2023/10/24 1,250 1,260 1,221 1,234 8,700
2023/10/23 1,262 1,263 1,249 1,249 7,200
2023/10/20 1,250 1,262 1,226 1,262 2,300
2023/10/19 1,262 1,262 1,213 1,244 3,300
2023/10/18 1,261 1,262 1,246 1,262 3,400
2023/10/17 1,221 1,265 1,220 1,265 1,800
2023/10/16 1,224 1,231 1,215 1,220 4,300
2023/10/13 1,211 1,224 1,208 1,224 3,700
2023/10/12 1,236 1,239 1,176 1,216 2,400
2023/10/11 1,222 1,236 1,222 1,236 600
2023/10/10 1,233 1,234 1,232 1,233 700
2023/10/06 1,236 1,237 1,228 1,233 3,200
2023/10/05 1,133 1,205 1,133 1,203 8,600
2023/10/04 1,174 1,215 1,123 1,141 36,200
2023/10/03 1,247 1,247 1,230 1,234 1,300
2023/10/02 1,229 1,268 1,229 1,251 4,000
2023/09/29 1,207 1,245 1,207 1,226 6,000
2023/09/28 1,237 1,244 1,237 1,237 2,600
2023/09/27 1,247 1,247 1,227 1,238 3,800
2023/09/26 1,241 1,250 1,239 1,243 4,900
2023/09/25 1,203 1,249 1,203 1,237 10,400
2023/09/22 1,223 1,235 1,217 1,230 6,600
2023/09/21 1,221 1,239 1,221 1,239 3,800
2023/09/20 1,271 1,277 1,219 1,219 18,500
2023/09/19 1,251 1,276 1,251 1,271 10,700
2023/09/15 1,238 1,263 1,237 1,260 14,500
2023/09/14 1,221 1,245 1,207 1,239 17,800
2023/09/13 1,215 1,230 1,215 1,228 7,000
2023/09/12 1,213 1,229 1,213 1,229 7,200
2023/09/11 1,229 1,229 1,215 1,215 5,800
2023/09/08 1,203 1,229 1,203 1,226 13,800
2023/09/07 1,221 1,225 1,212 1,217 10,200
2023/09/06 1,222 1,227 1,218 1,225 8,600
2023/09/05 1,211 1,225 1,211 1,224 6,300
2023/09/04 1,224 1,233 1,215 1,221 10,600
2023/09/01 1,224 1,235 1,214 1,217 8,800
2023/08/31 1,214 1,235 1,212 1,228 19,400
2023/08/30 1,212 1,228 1,196 1,224 23,500
2023/08/29 1,204 1,222 1,196 1,209 22,800
2023/08/28 1,151 1,205 1,141 1,204 44,400
2023/08/25 1,153 1,154 1,134 1,146 9,000
2023/08/24 1,160 1,168 1,154 1,161 11,500
2023/08/23 1,109 1,159 1,109 1,159 37,800
2023/08/22 1,107 1,116 1,103 1,113 7,000
2023/08/21 1,113 1,117 1,097 1,117 53,200
2023/08/18 1,091 1,112 1,091 1,110 56,500
2023/08/17 1,093 1,113 1,092 1,107 44,000
2023/08/16 1,112 1,128 1,098 1,116 18,200
2023/08/15 1,077 1,120 1,067 1,112 58,800
2023/08/14 1,091 1,096 1,085 1,086 12,600
2023/08/10 1,085 1,106 1,070 1,098 26,600
2023/08/09 1,081 1,094 1,081 1,084 18,800
2023/08/08 1,085 1,100 1,074 1,083 27,300
2023/08/07 1,100 1,100 1,076 1,093 9,000
2023/08/04 1,043 1,093 1,043 1,093 22,500
2023/08/03 1,098 1,105 1,048 1,053 36,300
2023/08/02 1,057 1,090 1,057 1,090 59,900
2023/08/01 1,092 1,092 1,057 1,057 8,000
2023/07/31 1,070 1,091 1,068 1,091 30,800
2023/07/28 1,079 1,079 1,055 1,070 19,200
2023/07/27 1,071 1,075 1,065 1,075 5,300
2023/07/26 1,054 1,071 1,045 1,064 11,700
2023/07/25 1,082 1,082 1,056 1,056 22,500
2023/07/24 1,119 1,125 1,086 1,094 32,200
2023/07/21 1,073 1,124 1,073 1,117 112,700
2023/07/20 1,055 1,079 1,054 1,074 23,600
2023/07/19 1,063 1,066 1,051 1,060 11,400
2023/07/18 1,039 1,070 1,039 1,054 40,400
2023/07/14 1,060 1,060 1,038 1,045 27,500
2023/07/13 1,046 1,056 1,038 1,050 29,300
2023/07/12 1,031 1,048 1,025 1,048 22,800
2023/07/11 1,018 1,034 1,018 1,026 17,300
2023/07/10 1,020 1,030 1,013 1,021 13,300
2023/07/07 1,012 1,035 1,005 1,020 15,000
2023/07/06 1,006 1,036 1,006 1,030 15,500
2023/07/05 1,017 1,031 1,000 1,018 26,200
2023/07/04 1,046 1,051 1,022 1,022 10,100
2023/07/03 1,050 1,068 1,040 1,046 43,600
2023/06/30 1,028 1,055 1,028 1,041 107,100
2023/06/29 1,036 1,037 1,002 1,028 38,500
2023/06/28 1,006 1,039 1,006 1,035 33,400
2023/06/27 987 1,010 987 1,010 31,500
2023/06/26 941 989 941 986 49,900
2023/06/23 950 965 932 946 38,800
2023/06/22 940 961 940 940 23,200
2023/06/21 930 955 922 946 25,500
2023/06/20 941 960 925 945 25,700
2023/06/19 946 950 940 942 17,700
2023/06/16 929 955 929 950 29,300
2023/06/15 936 948 936 936 14,100
2023/06/14 925 942 925 936 44,300
2023/06/13 908 927 904 923 35,600
2023/06/12 910 916 900 907 16,500
2023/06/09 910 923 900 915 28,200
2023/06/08 902 914 890 910 24,100
2023/06/07 912 919 894 896 31,000
2023/06/06 890 920 885 912 46,500
2023/06/05 909 911 890 900 34,900
2023/06/02 910 920 900 909 16,800
2023/06/01 883 911 878 903 19,000
2023/05/31 922 922 876 889 43,200
2023/05/30 887 935 884 932 54,800
2023/05/29 899 899 885 897 31,400
2023/05/26 873 903 865 885 68,800
2023/05/25 835 865 835 856 48,600
2023/05/24 830 846 829 846 24,900
2023/05/23 844 851 837 840 26,600
2023/05/22 842 852 830 845 51,500
2023/05/19 812 832 806 831 42,400
2023/05/18 804 816 804 804 16,900
2023/05/17 802 811 798 806 7,000
2023/05/16 818 819 790 802 18,700
2023/05/15 795 825 795 822 40,100
2023/05/12 757 830 752 793 88,800
2023/05/11 759 761 751 761 10,100
2023/05/10 750 760 749 760 8,400
2023/05/09 746 752 745 751 8,800
2023/05/08 748 748 738 744 5,900
2023/05/02 745 747 738 745 12,500
2023/05/01 754 754 738 740 14,700
2023/04/28 746 748 731 739 19,600
2023/04/27 754 754 747 747 4,900
2023/04/26 756 757 750 751 8,600
2023/04/25 750 753 744 753 17,200
2023/04/24 764 764 758 760 3,700
2023/04/21 768 770 760 760 2,600
2023/04/20 763 767 763 764 700
2023/04/19 765 771 765 770 1,000
2023/04/18 760 765 760 760 2,200
2023/04/17 757 760 757 760 1,300
2023/04/14 766 768 753 760 2,000
2023/04/13 769 769 759 760 2,500
2023/04/12 752 768 752 766 2,600
2023/04/11 750 761 742 752 11,400
2023/04/10 761 762 748 751 12,400
2023/04/07 777 779 758 758 13,800
2023/04/06 785 787 777 777 1,100
2023/04/05 795 795 788 788 1,300
2023/04/04 801 803 795 800 6,600
2023/04/03 805 805 786 797 6,000
2023/03/31 800 809 794 798 2,400
2023/03/30 785 799 780 796 2,800
2023/03/29 808 812 800 800 7,500
2023/03/28 804 810 802 803 5,100
2023/03/27 813 813 792 804 8,000
2023/03/24 790 807 790 807 11,600
2023/03/23 790 793 783 791 8,600
2023/03/22 786 794 786 790 4,500
2023/03/20 790 793 780 784 4,000
2023/03/17 799 800 790 797 9,500
2023/03/16 782 790 775 790 7,600
2023/03/15 797 804 786 795 4,000
2023/03/14 807 807 783 784 22,600
2023/03/13 820 820 811 812 9,100
2023/03/10 827 829 820 825 7,900
2023/03/09 838 841 824 824 9,500
2023/03/08 826 830 826 830 3,400
2023/03/07 833 834 820 830 15,900
2023/03/06 840 840 830 830 7,600
2023/03/03 841 841 830 835 11,200
2023/03/02 848 848 832 834 22,000
2023/03/01 838 854 834 854 49,800
2023/02/28 802 805 798 801 9,700
2023/02/27 798 800 792 797 13,100
2023/02/24 771 796 771 796 24,200
2023/02/22 761 789 761 774 25,100
2023/02/21 764 775 763 766 4,200
2023/02/20 773 773 763 766 5,500
2023/02/17 772 774 769 769 4,100
2023/02/16 772 781 772 772 5,300
2023/02/15 776 777 766 773 6,600
2023/02/14 787 787 765 777 13,300
2023/02/13 765 784 765 780 5,600
2023/02/10 774 789 764 780 13,400
2023/02/09 784 784 766 779 12,100
2023/02/08 765 783 765 775 26,800
2023/02/07 770 775 754 765 28,200
2023/02/06 759 766 748 766 16,000
2023/02/03 740 778 734 744 95,200
2023/02/02 742 745 732 733 6,600
2023/02/01 732 742 732 740 5,500
2023/01/31 735 740 725 733 14,900
2023/01/30 729 735 729 732 7,500
2023/01/27 725 727 725 727 5,500
2023/01/26 720 725 718 725 4,900
2023/01/25 717 720 717 720 9,200
2023/01/24 712 720 707 720 7,800
2023/01/23 712 715 708 712 2,800
2023/01/20 695 713 695 707 14,300
2023/01/19 700 702 700 701 3,400
2023/01/18 700 703 697 701 3,100
2023/01/17 698 700 698 700 900
2023/01/16 692 699 692 696 1,400
2023/01/13 690 700 690 699 6,400
2023/01/12 705 707 700 705 5,300
2023/01/11 698 703 696 703 4,200
2023/01/10 700 704 698 698 4,200
2023/01/06 701 702 697 698 3,900
2023/01/05 706 706 703 704 1,200
2023/01/04 705 705 704 704 8,200

このページの先頭へ