| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2023/3/29 |
2,604 |
2,720 |
2,594 |
2,720 |
+5.22% |
119,300 |
| 2023/3/28 |
2,625 |
2,625 |
2,573 |
2,585 |
+0.04% |
53,000 |
| 2023/3/27 |
2,580 |
2,589 |
2,575 |
2,584 |
+0.66% |
34,800 |
| 2023/3/24 |
2,568 |
2,575 |
2,558 |
2,567 |
-0.04% |
25,800 |
| 2023/3/23 |
2,540 |
2,574 |
2,533 |
2,568 |
+0.86% |
30,400 |
| 2023/3/22 |
2,558 |
2,569 |
2,537 |
2,546 |
+0.16% |
49,600 |
| 2023/3/20 |
2,550 |
2,553 |
2,533 |
2,542 |
-1.05% |
25,100 |
| 2023/3/17 |
2,560 |
2,577 |
2,560 |
2,569 |
+0.82% |
32,000 |
| 2023/3/16 |
2,540 |
2,554 |
2,531 |
2,548 |
-1.01% |
36,200 |
| 2023/3/15 |
2,543 |
2,581 |
2,543 |
2,574 |
+1.26% |
35,200 |
| 2023/3/14 |
2,560 |
2,560 |
2,510 |
2,542 |
-1.74% |
70,900 |
| 2023/3/13 |
2,607 |
2,607 |
2,562 |
2,587 |
-1.07% |
43,100 |
| 2023/3/10 |
2,665 |
2,665 |
2,613 |
2,615 |
-0.83% |
57,300 |
| 2023/3/9 |
2,626 |
2,652 |
2,626 |
2,637 |
+0.50% |
49,000 |
| 2023/3/8 |
2,600 |
2,625 |
2,596 |
2,624 |
+0.92% |
43,200 |
| 2023/3/7 |
2,597 |
2,616 |
2,593 |
2,600 |
+0.23% |
42,800 |
| 2023/3/6 |
2,577 |
2,595 |
2,569 |
2,594 |
+0.97% |
39,100 |
| 2023/3/3 |
2,542 |
2,569 |
2,542 |
2,569 |
+0.78% |
57,100 |
| 2023/3/2 |
2,552 |
2,568 |
2,535 |
2,549 |
-1.58% |
89,100 |
| 2023/3/1 |
2,585 |
2,597 |
2,581 |
2,590 |
+0.00% |
23,200 |
| 2023/2/28 |
2,595 |
2,595 |
2,572 |
2,590 |
+0.31% |
42,500 |
| 2023/2/27 |
2,581 |
2,588 |
2,572 |
2,582 |
-0.12% |
20,400 |
| 2023/2/24 |
2,567 |
2,588 |
2,563 |
2,585 |
+0.70% |
33,900 |
| 2023/2/22 |
2,565 |
2,576 |
2,563 |
2,567 |
-0.08% |
18,600 |
| 2023/2/21 |
2,555 |
2,577 |
2,555 |
2,569 |
+0.71% |
21,500 |
| 2023/2/20 |
2,550 |
2,554 |
2,539 |
2,551 |
+0.59% |
20,300 |
| 2023/2/17 |
2,523 |
2,538 |
2,523 |
2,536 |
-0.12% |
8,900 |
| 2023/2/16 |
2,532 |
2,541 |
2,529 |
2,539 |
+0.83% |
18,400 |
| 2023/2/15 |
2,539 |
2,540 |
2,514 |
2,518 |
-0.32% |
15,800 |
| 2023/2/14 |
2,535 |
2,541 |
2,513 |
2,526 |
+0.24% |
22,200 |
| 2023/2/13 |
2,539 |
2,540 |
2,512 |
2,520 |
-0.36% |
23,700 |
| 2023/2/10 |
2,513 |
2,536 |
2,513 |
2,529 |
+0.04% |
22,000 |
| 2023/2/9 |
2,502 |
2,529 |
2,495 |
2,528 |
+1.04% |
32,800 |
| 2023/2/8 |
2,509 |
2,516 |
2,500 |
2,502 |
+0.08% |
19,600 |
| 2023/2/7 |
2,514 |
2,516 |
2,495 |
2,500 |
-0.56% |
33,900 |
| 2023/2/6 |
2,499 |
2,515 |
2,499 |
2,514 |
+1.13% |
24,900 |
| 2023/2/3 |
2,500 |
2,500 |
2,482 |
2,486 |
-0.72% |
33,000 |
| 2023/2/2 |
2,510 |
2,526 |
2,501 |
2,504 |
-0.63% |
23,200 |
| 2023/2/1 |
2,556 |
2,556 |
2,515 |
2,520 |
-1.33% |
24,900 |
| 2023/1/31 |
2,545 |
2,559 |
2,535 |
2,554 |
+0.63% |
39,000 |
| 2023/1/30 |
2,524 |
2,544 |
2,524 |
2,538 |
+0.16% |
23,200 |
| 2023/1/27 |
2,535 |
2,545 |
2,528 |
2,534 |
-0.04% |
23,600 |
| 2023/1/26 |
2,545 |
2,549 |
2,530 |
2,535 |
-0.55% |
18,200 |
| 2023/1/25 |
2,530 |
2,555 |
2,530 |
2,549 |
+0.31% |
20,200 |
| 2023/1/24 |
2,537 |
2,544 |
2,527 |
2,541 |
+0.99% |
23,800 |
| 2023/1/23 |
2,508 |
2,518 |
2,498 |
2,516 |
+1.25% |
19,400 |
| 2023/1/20 |
2,490 |
2,502 |
2,482 |
2,485 |
-0.20% |
19,300 |
| 2023/1/19 |
2,476 |
2,497 |
2,470 |
2,490 |
-0.32% |
18,800 |
| 2023/1/18 |
2,482 |
2,506 |
2,476 |
2,498 |
+0.64% |
27,200 |
| 2023/1/17 |
2,471 |
2,485 |
2,469 |
2,482 |
+0.45% |
21,600 |
| 2023/1/16 |
2,461 |
2,479 |
2,461 |
2,471 |
+0.20% |
19,500 |
| 2023/1/13 |
2,458 |
2,472 |
2,457 |
2,466 |
+0.04% |
28,100 |
| 2023/1/12 |
2,460 |
2,468 |
2,459 |
2,465 |
+0.24% |
19,300 |
| 2023/1/11 |
2,479 |
2,479 |
2,459 |
2,459 |
-0.12% |
23,000 |
| 2023/1/10 |
2,500 |
2,506 |
2,459 |
2,462 |
-0.73% |
45,700 |
| 2023/1/6 |
2,485 |
2,492 |
2,474 |
2,480 |
-0.08% |
32,500 |
| 2023/1/5 |
2,499 |
2,499 |
2,480 |
2,482 |
-0.80% |
28,900 |
| 2023/1/4 |
2,518 |
2,518 |
2,498 |
2,502 |
-0.64% |
22,800 |
| 2022/12/30 |
2,536 |
2,541 |
2,518 |
2,518 |
-0.32% |
20,100 |
| 2022/12/29 |
2,520 |
2,526 |
2,491 |
2,526 |
+0.12% |
23,800 |
| 2022/12/28 |
2,532 |
2,544 |
2,521 |
2,523 |
-0.43% |
45,800 |
| 2022/12/27 |
2,511 |
2,535 |
2,511 |
2,534 |
+1.48% |
32,600 |
| 2022/12/26 |
2,491 |
2,499 |
2,477 |
2,497 |
+0.48% |
25,900 |
| 2022/12/23 |
2,480 |
2,491 |
2,475 |
2,485 |
-0.44% |
17,700 |
| 2022/12/22 |
2,488 |
2,496 |
2,476 |
2,496 |
+0.56% |
28,600 |
| 2022/12/21 |
2,508 |
2,513 |
2,469 |
2,482 |
-1.04% |
55,700 |
| 2022/12/20 |
2,534 |
2,546 |
2,493 |
2,508 |
-0.63% |
36,500 |
| 2022/12/19 |
2,538 |
2,543 |
2,521 |
2,524 |
-0.90% |
24,500 |
| 2022/12/16 |
2,533 |
2,558 |
2,528 |
2,547 |
-0.16% |
52,000 |
| 2022/12/15 |
2,558 |
2,566 |
2,543 |
2,551 |
-0.35% |
21,600 |
| 2022/12/14 |
2,535 |
2,563 |
2,533 |
2,560 |
+1.23% |
53,200 |
| 2022/12/13 |
2,525 |
2,536 |
2,522 |
2,529 |
+0.56% |
32,900 |
| 2022/12/12 |
2,498 |
2,515 |
2,494 |
2,515 |
+0.80% |
31,800 |
| 2022/12/9 |
2,478 |
2,505 |
2,478 |
2,495 |
+0.36% |
42,000 |
| 2022/12/8 |
2,490 |
2,491 |
2,467 |
2,486 |
-0.04% |
37,300 |
| 2022/12/7 |
2,472 |
2,495 |
2,465 |
2,487 |
+0.48% |
38,500 |
| 2022/12/6 |
2,480 |
2,492 |
2,472 |
2,475 |
-0.40% |
37,100 |
| 2022/12/5 |
2,502 |
2,502 |
2,471 |
2,485 |
-0.24% |
30,600 |
| 2022/12/2 |
2,510 |
2,510 |
2,470 |
2,491 |
-1.11% |
53,500 |
| 2022/12/1 |
2,549 |
2,551 |
2,511 |
2,519 |
-0.90% |
33,700 |
| 2022/11/30 |
2,525 |
2,549 |
2,523 |
2,542 |
+0.08% |
39,000 |
| 2022/11/29 |
2,557 |
2,557 |
2,537 |
2,540 |
-1.13% |
34,400 |
| 2022/11/28 |
2,581 |
2,584 |
2,546 |
2,569 |
-0.23% |
39,600 |
| 2022/11/25 |
2,590 |
2,590 |
2,565 |
2,575 |
-0.19% |
27,000 |
| 2022/11/24 |
2,596 |
2,603 |
2,578 |
2,580 |
+0.00% |
41,500 |
| 2022/11/22 |
2,559 |
2,580 |
2,559 |
2,580 |
+1.14% |
51,600 |
| 2022/11/21 |
2,530 |
2,551 |
2,530 |
2,551 |
+0.83% |
17,700 |
| 2022/11/18 |
2,545 |
2,553 |
2,530 |
2,530 |
-0.59% |
26,700 |
| 2022/11/17 |
2,494 |
2,545 |
2,494 |
2,545 |
+2.00% |
40,700 |
| 2022/11/16 |
2,499 |
2,505 |
2,492 |
2,495 |
-0.08% |
25,000 |
| 2022/11/15 |
2,486 |
2,510 |
2,478 |
2,497 |
+0.36% |
33,300 |
| 2022/11/14 |
2,526 |
2,526 |
2,487 |
2,488 |
-1.50% |
31,600 |
| 2022/11/11 |
2,531 |
2,536 |
2,507 |
2,526 |
+1.04% |
39,000 |
| 2022/11/10 |
2,505 |
2,515 |
2,499 |
2,500 |
-0.36% |
30,300 |
| 2022/11/9 |
2,505 |
2,515 |
2,498 |
2,509 |
+0.16% |
30,900 |
| 2022/11/8 |
2,515 |
2,538 |
2,501 |
2,505 |
-0.20% |
45,300 |
| 2022/11/7 |
2,525 |
2,528 |
2,508 |
2,510 |
+0.24% |
33,900 |
| 2022/11/4 |
2,506 |
2,520 |
2,483 |
2,504 |
-0.75% |
48,100 |
| 2022/11/2 |
2,499 |
2,532 |
2,499 |
2,523 |
+1.00% |
76,000 |
| 2022/11/1 |
2,530 |
2,530 |
2,493 |
2,498 |
-1.26% |
26,800 |
| 2022/10/31 |
2,497 |
2,534 |
2,496 |
2,530 |
+1.52% |
40,400 |
| 2022/10/28 |
2,493 |
2,515 |
2,476 |
2,492 |
-0.68% |
195,800 |
| 2022/10/27 |
2,504 |
2,510 |
2,492 |
2,509 |
+0.36% |
40,600 |
| 2022/10/26 |
2,463 |
2,508 |
2,463 |
2,500 |
+1.71% |
44,100 |
| 2022/10/25 |
2,470 |
2,477 |
2,453 |
2,458 |
+0.04% |
39,700 |
| 2022/10/24 |
2,481 |
2,490 |
2,456 |
2,457 |
-0.69% |
58,800 |
| 2022/10/21 |
2,484 |
2,491 |
2,471 |
2,474 |
-0.84% |
42,300 |
| 2022/10/20 |
2,484 |
2,500 |
2,484 |
2,495 |
-0.44% |
28,300 |
| 2022/10/19 |
2,475 |
2,512 |
2,475 |
2,506 |
+0.64% |
29,900 |
| 2022/10/18 |
2,472 |
2,499 |
2,472 |
2,490 |
+0.81% |
36,200 |
| 2022/10/17 |
2,468 |
2,477 |
2,454 |
2,470 |
-0.40% |
44,800 |
| 2022/10/14 |
2,493 |
2,498 |
2,468 |
2,480 |
+1.18% |
47,200 |
| 2022/10/13 |
2,491 |
2,491 |
2,451 |
2,451 |
-2.39% |
58,700 |
| 2022/10/12 |
2,490 |
2,518 |
2,490 |
2,511 |
+0.04% |
41,000 |
| 2022/10/11 |
2,504 |
2,520 |
2,495 |
2,510 |
-1.10% |
66,000 |
| 2022/10/7 |
2,550 |
2,552 |
2,530 |
2,538 |
-1.32% |
56,300 |
| 2022/10/6 |
2,576 |
2,590 |
2,566 |
2,572 |
-0.35% |
52,700 |
| 2022/10/5 |
2,575 |
2,588 |
2,563 |
2,581 |
+0.35% |
48,600 |
| 2022/10/4 |
2,534 |
2,583 |
2,534 |
2,572 |
+2.67% |
74,300 |
| 2022/10/3 |
2,516 |
2,518 |
2,474 |
2,505 |
-1.14% |
60,500 |
| 2022/9/30 |
2,524 |
2,552 |
2,507 |
2,534 |
-0.16% |
80,600 |
| 2022/9/29 |
2,497 |
2,543 |
2,491 |
2,538 |
+0.63% |
146,600 |
| 2022/9/28 |
2,544 |
2,544 |
2,493 |
2,522 |
-0.67% |
372,800 |
|
![日本管財 [上場廃止企業] 株価 チャート](/chart/s=9728/volb=1/e=241213.png)
