| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2022/8/29 |
3,000 |
3,015 |
2,984 |
3,015 |
-1.79% |
26,800 |
| 2022/8/26 |
3,060 |
3,090 |
3,060 |
3,070 |
-0.32% |
13,600 |
| 2022/8/25 |
3,070 |
3,105 |
3,070 |
3,080 |
-1.91% |
14,500 |
| 2022/8/24 |
3,105 |
3,155 |
3,035 |
3,140 |
+0.00% |
14,300 |
| 2022/8/23 |
3,150 |
3,180 |
3,135 |
3,140 |
-0.32% |
6,900 |
| 2022/8/22 |
3,160 |
3,170 |
3,140 |
3,150 |
-0.79% |
12,100 |
| 2022/8/19 |
3,140 |
3,180 |
3,140 |
3,175 |
+2.09% |
6,200 |
| 2022/8/18 |
3,125 |
3,205 |
3,110 |
3,110 |
-1.43% |
13,000 |
| 2022/8/17 |
3,165 |
3,185 |
3,130 |
3,155 |
-0.16% |
9,400 |
| 2022/8/16 |
3,175 |
3,180 |
3,120 |
3,160 |
-0.63% |
21,300 |
| 2022/8/15 |
3,190 |
3,190 |
3,105 |
3,180 |
+0.32% |
11,800 |
| 2022/8/12 |
3,160 |
3,180 |
3,125 |
3,170 |
+0.32% |
11,100 |
| 2022/8/10 |
3,110 |
3,160 |
3,110 |
3,160 |
+1.61% |
14,200 |
| 2022/8/9 |
3,115 |
3,130 |
3,070 |
3,110 |
+1.14% |
12,500 |
| 2022/8/8 |
3,080 |
3,090 |
3,065 |
3,075 |
-0.81% |
7,200 |
| 2022/8/5 |
3,085 |
3,110 |
3,075 |
3,100 |
+0.49% |
7,600 |
| 2022/8/4 |
3,075 |
3,140 |
3,075 |
3,085 |
+0.00% |
17,900 |
| 2022/8/3 |
3,100 |
3,180 |
3,045 |
3,085 |
+0.65% |
19,500 |
| 2022/8/2 |
3,105 |
3,110 |
3,055 |
3,065 |
-1.45% |
19,400 |
| 2022/8/1 |
2,980 |
3,110 |
2,974 |
3,110 |
+4.40% |
35,900 |
| 2022/7/29 |
2,910 |
2,979 |
2,910 |
2,979 |
+0.64% |
7,300 |
| 2022/7/28 |
2,930 |
2,960 |
2,898 |
2,960 |
+1.20% |
28,700 |
| 2022/7/27 |
2,861 |
2,925 |
2,861 |
2,925 |
+0.55% |
9,900 |
| 2022/7/26 |
2,900 |
2,930 |
2,802 |
2,909 |
+0.34% |
23,600 |
| 2022/7/25 |
2,838 |
2,899 |
2,820 |
2,899 |
+1.54% |
11,500 |
| 2022/7/22 |
2,887 |
2,887 |
2,821 |
2,855 |
-1.18% |
9,900 |
| 2022/7/21 |
2,885 |
2,889 |
2,839 |
2,889 |
+0.14% |
6,700 |
| 2022/7/20 |
2,873 |
2,885 |
2,841 |
2,885 |
+2.20% |
7,500 |
| 2022/7/19 |
2,831 |
2,880 |
2,823 |
2,823 |
-0.28% |
7,900 |
| 2022/7/15 |
2,884 |
2,884 |
2,831 |
2,831 |
-0.25% |
6,700 |
| 2022/7/14 |
2,879 |
2,889 |
2,831 |
2,838 |
-1.42% |
6,900 |
| 2022/7/13 |
2,816 |
2,879 |
2,808 |
2,879 |
+2.46% |
15,100 |
| 2022/7/12 |
2,828 |
2,846 |
2,771 |
2,810 |
-1.99% |
16,500 |
| 2022/7/11 |
2,842 |
2,881 |
2,815 |
2,867 |
+3.09% |
8,000 |
| 2022/7/8 |
2,844 |
2,849 |
2,781 |
2,781 |
-0.54% |
13,900 |
| 2022/7/7 |
2,892 |
2,892 |
2,770 |
2,796 |
-1.62% |
13,300 |
| 2022/7/6 |
2,922 |
2,928 |
2,842 |
2,842 |
-3.95% |
7,100 |
| 2022/7/5 |
2,971 |
2,971 |
2,890 |
2,959 |
-0.84% |
10,600 |
| 2022/7/4 |
3,025 |
3,035 |
2,920 |
2,984 |
+1.36% |
13,100 |
| 2022/7/1 |
3,010 |
3,060 |
2,944 |
2,944 |
-2.68% |
22,800 |
| 2022/6/30 |
3,055 |
3,100 |
3,025 |
3,025 |
-1.63% |
14,600 |
| 2022/6/29 |
2,987 |
3,075 |
2,987 |
3,075 |
+3.15% |
50,400 |
| 2022/6/28 |
2,959 |
2,989 |
2,936 |
2,981 |
+1.84% |
16,300 |
| 2022/6/27 |
2,965 |
2,968 |
2,889 |
2,927 |
-2.43% |
21,400 |
| 2022/6/24 |
2,984 |
3,000 |
2,922 |
3,000 |
+0.50% |
16,000 |
| 2022/6/23 |
2,940 |
3,000 |
2,940 |
2,985 |
+2.58% |
20,600 |
| 2022/6/22 |
2,946 |
2,950 |
2,883 |
2,910 |
+0.03% |
21,600 |
| 2022/6/21 |
2,833 |
2,940 |
2,833 |
2,909 |
+3.52% |
10,900 |
| 2022/6/20 |
2,868 |
2,925 |
2,784 |
2,810 |
-2.46% |
34,400 |
| 2022/6/17 |
2,820 |
2,933 |
2,820 |
2,881 |
+0.52% |
9,500 |
| 2022/6/16 |
2,871 |
2,956 |
2,866 |
2,866 |
+1.60% |
11,800 |
| 2022/6/15 |
2,859 |
2,897 |
2,821 |
2,821 |
-3.03% |
17,500 |
| 2022/6/14 |
2,929 |
2,929 |
2,881 |
2,909 |
-2.81% |
14,900 |
| 2022/6/13 |
2,912 |
3,010 |
2,867 |
2,993 |
+2.08% |
20,900 |
| 2022/6/10 |
2,989 |
3,000 |
2,932 |
2,932 |
-2.75% |
16,800 |
| 2022/6/9 |
2,977 |
3,035 |
2,977 |
3,015 |
+0.57% |
10,700 |
| 2022/6/8 |
2,990 |
3,050 |
2,983 |
2,998 |
+2.57% |
32,500 |
| 2022/6/7 |
2,959 |
2,970 |
2,918 |
2,923 |
-1.22% |
15,500 |
| 2022/6/6 |
2,824 |
2,976 |
2,824 |
2,959 |
+3.79% |
53,000 |
| 2022/6/3 |
2,844 |
2,916 |
2,844 |
2,851 |
+0.99% |
26,600 |
| 2022/6/2 |
2,814 |
2,843 |
2,803 |
2,823 |
+0.21% |
10,400 |
| 2022/6/1 |
2,748 |
2,833 |
2,748 |
2,817 |
+1.99% |
13,400 |
| 2022/5/31 |
2,850 |
2,850 |
2,746 |
2,762 |
-3.76% |
17,500 |
| 2022/5/30 |
2,842 |
2,870 |
2,811 |
2,870 |
+0.70% |
25,000 |
| 2022/5/27 |
2,841 |
2,850 |
2,780 |
2,850 |
+0.74% |
19,400 |
| 2022/5/26 |
2,755 |
2,872 |
2,755 |
2,829 |
+2.84% |
38,200 |
| 2022/5/25 |
2,750 |
2,793 |
2,750 |
2,751 |
+0.26% |
8,100 |
| 2022/5/24 |
2,790 |
2,791 |
2,733 |
2,744 |
-1.96% |
10,700 |
| 2022/5/23 |
2,810 |
2,810 |
2,757 |
2,799 |
+0.04% |
20,400 |
| 2022/5/20 |
2,710 |
2,798 |
2,702 |
2,798 |
+3.63% |
18,200 |
| 2022/5/19 |
2,718 |
2,732 |
2,692 |
2,700 |
-2.67% |
17,600 |
| 2022/5/18 |
2,795 |
2,799 |
2,747 |
2,774 |
-0.75% |
11,000 |
| 2022/5/17 |
2,760 |
2,800 |
2,751 |
2,795 |
+0.43% |
12,000 |
| 2022/5/16 |
2,800 |
2,812 |
2,763 |
2,783 |
+0.11% |
24,000 |
| 2022/5/13 |
2,685 |
2,780 |
2,685 |
2,780 |
+4.35% |
47,200 |
| 2022/5/12 |
2,648 |
2,680 |
2,621 |
2,664 |
-0.30% |
25,300 |
| 2022/5/11 |
2,612 |
2,711 |
2,612 |
2,672 |
+0.53% |
40,700 |
| 2022/5/10 |
2,659 |
2,675 |
2,608 |
2,658 |
-1.04% |
34,800 |
| 2022/5/9 |
2,750 |
2,764 |
2,658 |
2,686 |
-5.42% |
98,700 |
| 2022/5/6 |
2,600 |
2,840 |
2,600 |
2,840 |
+9.27% |
284,300 |
| 2022/5/2 |
2,599 |
2,599 |
2,599 |
2,599 |
+23.82% |
31,900 |
| 2022/4/28 |
2,299 |
2,340 |
2,077 |
2,099 |
-8.86% |
39,600 |
| 2022/4/27 |
2,228 |
2,303 |
2,228 |
2,303 |
+2.45% |
28,400 |
| 2022/4/26 |
2,234 |
2,260 |
2,221 |
2,248 |
-0.18% |
12,100 |
| 2022/4/25 |
2,250 |
2,260 |
2,244 |
2,252 |
+2.09% |
17,500 |
| 2022/4/22 |
2,180 |
2,216 |
2,174 |
2,206 |
+1.66% |
14,900 |
| 2022/4/21 |
2,135 |
2,176 |
2,128 |
2,170 |
+1.78% |
10,100 |
| 2022/4/20 |
2,127 |
2,136 |
2,116 |
2,132 |
+1.19% |
4,000 |
| 2022/4/19 |
2,104 |
2,107 |
2,092 |
2,107 |
+0.96% |
3,400 |
| 2022/4/18 |
2,118 |
2,119 |
2,080 |
2,087 |
-1.46% |
4,800 |
| 2022/4/15 |
2,132 |
2,132 |
2,111 |
2,118 |
-0.66% |
2,600 |
| 2022/4/14 |
2,116 |
2,133 |
2,116 |
2,132 |
+0.00% |
2,000 |
| 2022/4/13 |
2,109 |
2,132 |
2,007 |
2,132 |
+1.33% |
21,700 |
| 2022/4/12 |
2,100 |
2,110 |
2,095 |
2,104 |
+0.19% |
5,700 |
| 2022/4/11 |
2,098 |
2,100 |
2,087 |
2,100 |
+0.10% |
3,800 |
| 2022/4/8 |
2,088 |
2,107 |
2,088 |
2,098 |
+0.48% |
10,900 |
| 2022/4/7 |
2,088 |
2,093 |
2,055 |
2,088 |
-0.81% |
7,200 |
| 2022/4/6 |
2,090 |
2,122 |
2,090 |
2,105 |
+0.38% |
17,000 |
| 2022/4/5 |
2,088 |
2,099 |
2,086 |
2,097 |
+0.82% |
5,200 |
| 2022/4/4 |
2,061 |
2,091 |
2,061 |
2,080 |
+1.86% |
11,800 |
| 2022/4/1 |
2,049 |
2,051 |
2,038 |
2,042 |
-0.29% |
3,100 |
| 2022/3/31 |
2,017 |
2,050 |
2,017 |
2,048 |
+1.74% |
9,200 |
| 2022/3/30 |
2,002 |
2,025 |
2,002 |
2,013 |
-0.94% |
34,500 |
| 2022/3/29 |
2,025 |
2,032 |
2,015 |
2,032 |
-0.10% |
44,000 |
| 2022/3/28 |
2,035 |
2,040 |
2,023 |
2,034 |
-0.10% |
9,000 |
| 2022/3/25 |
2,045 |
2,045 |
2,030 |
2,036 |
-0.20% |
28,700 |
| 2022/3/24 |
2,039 |
2,040 |
2,029 |
2,040 |
-0.24% |
9,000 |
| 2022/3/23 |
2,040 |
2,051 |
2,033 |
2,045 |
+0.29% |
9,300 |
| 2022/3/22 |
2,052 |
2,052 |
2,030 |
2,039 |
-0.20% |
17,000 |
| 2022/3/18 |
2,050 |
2,050 |
2,025 |
2,043 |
-0.58% |
11,800 |
| 2022/3/17 |
2,065 |
2,065 |
2,022 |
2,055 |
-0.53% |
6,600 |
| 2022/3/16 |
2,033 |
2,066 |
2,030 |
2,066 |
+1.72% |
5,900 |
| 2022/3/15 |
2,015 |
2,031 |
2,015 |
2,031 |
+0.79% |
3,800 |
| 2022/3/14 |
2,016 |
2,021 |
2,015 |
2,015 |
+0.20% |
1,300 |
| 2022/3/11 |
2,002 |
2,014 |
2,001 |
2,011 |
-0.45% |
13,500 |
| 2022/3/10 |
2,014 |
2,020 |
2,001 |
2,020 |
+0.70% |
7,900 |
| 2022/3/9 |
2,013 |
2,015 |
2,006 |
2,006 |
-0.30% |
4,600 |
| 2022/3/8 |
2,013 |
2,023 |
2,005 |
2,012 |
-0.10% |
3,800 |
| 2022/3/7 |
2,036 |
2,036 |
2,012 |
2,014 |
-0.35% |
8,100 |
| 2022/3/4 |
2,035 |
2,035 |
2,021 |
2,021 |
-0.74% |
1,400 |
| 2022/3/3 |
2,028 |
2,038 |
2,026 |
2,036 |
-0.05% |
3,500 |
| 2022/3/2 |
2,040 |
2,045 |
2,034 |
2,037 |
-0.15% |
4,000 |
| 2022/3/1 |
2,035 |
2,045 |
2,030 |
2,040 |
+0.00% |
3,200 |
|
![新京成電鉄 [上場廃止企業] 株価 チャート](/chart/s=9014/volb=1/e=240911.png)
