1429 (株)日本アクア の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-1290591990091060,600910
2024-07-1190891490391148,200911
2024-07-1091391790391262,000912
2024-07-0990491089890892,600908
2024-07-0890491589890566,700905
2024-07-0590890889589553,700895
2024-07-0492893390790998,000909
2024-07-0391692391692268,800922
2024-07-0292693392292262,200922
2024-07-0194094091191496,200914
2024-06-28910932899932100,000932
2024-06-27925926905906156,200906
2024-06-26932940920922110,000922
2024-06-2592093092092732,200927
2024-06-2491192089891869,300918
2024-06-2191992490991064,000910
2024-06-20926927910910102,700910
2024-06-1993295292793562,700935
2024-06-18934963933941126,400941
2024-06-1793793791892782,900927
2024-06-1492094591894291,900942
2024-06-13935950929930233,400930
2024-06-1291192591192581,000925
2024-06-11926939907907163,400907
2024-06-10883920875920119,600920
2024-06-0788588787087082,600870
2024-06-06865897857886264,800886
2024-06-05893893866868192,300868
2024-06-04876898867890101,700890
2024-06-0388088187088155,200881
2024-05-3185787285387072,700870
2024-05-30850861849856171,800856
2024-05-2988088586086777,900867
2024-05-2889289688288244,500882
2024-05-2789689888989543,400895
2024-05-2488689788488962,500889
2024-05-2389690789089951,700899
2024-05-2291191889989975,500899
2024-05-2191892891191172,900911
2024-05-2092793591692051,400920
2024-05-17890931886923110,700923
2024-05-1690990988888881,100888
2024-05-15919920900906126,300906
2024-05-1493594791691984,800919
2024-05-13926941911931221,700931
2024-05-10937959926948243,200948
2024-05-0993094292293790,600937
2024-05-08942942930930119,200930
2024-05-07953955946948123,400948
2024-05-0294595394294650,700946
2024-05-01963965942948117,500948
2024-04-30969969949962104,600962
2024-04-26966966948958208,100958
2024-04-25970980963966100,700966
2024-04-24971994956991127,800991
2024-04-2396997294995967,700959
2024-04-2296496996096169,000961
2024-04-19973983945964171,600964
2024-04-18962982956976136,400976
2024-04-17990994967967116,200967
2024-04-161,0191,0591,0131,015229,4001,015
2024-04-159671,0279671,012251,1001,012
2024-04-1295697395296790,200967
2024-04-11980982960962115,400962
2024-04-10979999969992161,300992
2024-04-09943974938966174,700966
2024-04-08970970938943223,400943
2024-04-05968983959966113,700966
2024-04-041,0181,018957979370,200979
2024-04-031,0351,0359891,006183,9001,006
2024-04-021,0521,0541,0031,011124,8001,011
2024-04-011,0601,0631,0401,055185,3001,055
2024-03-291,0191,0711,0181,056193,0001,056
2024-03-281,0081,0161,0051,01557,4001,015
2024-03-271,0041,0101,0001,002100,4001,002
2024-03-269961,0209941,001217,3001,001
2024-03-25968992968981144,100981
2024-03-22975975962967105,400967
2024-03-21986993975975138,100975
2024-03-1997697996297577,700975
2024-03-18956975953971110,500971
2024-03-15968980960963134,000963
2024-03-14954970944962129,100962
2024-03-1398599096596988,900969
2024-03-12973981958980123,300980
2024-03-11987994970979145,300979
2024-03-089921,01099199785,900997
2024-03-071,0191,023987997193,400997
2024-03-061,0001,0319901,024159,3001,024
2024-03-051,0251,0411,0111,014159,6001,014
2024-03-041,0591,0801,0331,034177,4001,034
2024-03-011,0491,0701,0491,05998,9001,059
2024-02-291,0841,0841,0591,06491,6001,064
2024-02-281,0651,1041,0651,085214,2001,085
2024-02-271,0601,1001,0601,067209,8001,067
2024-02-261,0181,0681,0171,046264,0001,046
2024-02-221,0581,0801,0131,015251,5001,015
2024-02-211,0841,0951,0331,035255,8001,035
2024-02-201,0191,0851,0091,077478,3001,077
2024-02-199941,0379881,017307,8001,017
2024-02-169741,009974994384,000994
2024-02-159481,008931961733,400961
2024-02-141,0261,0421,0121,038462,6001,038
2024-02-131,0281,0341,0151,027174,4001,027
2024-02-091,0051,0341,0011,010194,9001,010
2024-02-081,0341,0361,0121,015126,8001,015
2024-02-071,0331,0441,0131,037198,0001,037
2024-02-061,0451,0581,0311,045217,8001,045
2024-02-051,0191,0301,0051,023185,6001,023
2024-02-029881,0109821,005119,0001,005
2024-02-011,0031,019992995133,300995
2024-01-319891,0049751,004118,4001,004
2024-01-30991991971989210,800989
2024-01-299631,000963996172,800996
2024-01-26979979961963155,200963
2024-01-25970982962981128,100981
2024-01-249991,002974974250,800974
2024-01-231,0051,0169971,000253,2001,000
2024-01-229981,0079801,002208,5001,002
2024-01-199741,007974996264,500996
2024-01-18960994957970254,200970
2024-01-17948984947957292,400957
2024-01-16933943921934186,100934
2024-01-15935938926935104,500935
2024-01-12957957935940143,000940
2024-01-11957958929952192,500952
2024-01-10957958943950104,000950
2024-01-09939954936953177,400953
2024-01-05934939918922139,400922
2024-01-04890926887926272,000926

分割・併合履歴 : [2014-12-26]1株→5株