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 |
---|---|---|---|---|---|---|
2024-04-26 | 966 | 966 | 948 | 958 | 208,100 | 958 |
2024-04-25 | 970 | 980 | 963 | 966 | 100,700 | 966 |
2024-04-24 | 971 | 994 | 956 | 991 | 127,800 | 991 |
2024-04-23 | 969 | 972 | 949 | 959 | 67,700 | 959 |
2024-04-22 | 964 | 969 | 960 | 961 | 69,000 | 961 |
2024-04-19 | 973 | 983 | 945 | 964 | 171,600 | 964 |
2024-04-18 | 962 | 982 | 956 | 976 | 136,400 | 976 |
2024-04-17 | 990 | 994 | 967 | 967 | 116,200 | 967 |
2024-04-16 | 1,019 | 1,059 | 1,013 | 1,015 | 229,400 | 1,015 |
2024-04-15 | 967 | 1,027 | 967 | 1,012 | 251,100 | 1,012 |
2024-04-12 | 956 | 973 | 952 | 967 | 90,200 | 967 |
2024-04-11 | 980 | 982 | 960 | 962 | 115,400 | 962 |
2024-04-10 | 979 | 999 | 969 | 992 | 161,300 | 992 |
2024-04-09 | 943 | 974 | 938 | 966 | 174,700 | 966 |
2024-04-08 | 970 | 970 | 938 | 943 | 223,400 | 943 |
2024-04-05 | 968 | 983 | 959 | 966 | 113,700 | 966 |
2024-04-04 | 1,018 | 1,018 | 957 | 979 | 370,200 | 979 |
2024-04-03 | 1,035 | 1,035 | 989 | 1,006 | 183,900 | 1,006 |
2024-04-02 | 1,052 | 1,054 | 1,003 | 1,011 | 124,800 | 1,011 |
2024-04-01 | 1,060 | 1,063 | 1,040 | 1,055 | 185,300 | 1,055 |
2024-03-29 | 1,019 | 1,071 | 1,018 | 1,056 | 193,000 | 1,056 |
2024-03-28 | 1,008 | 1,016 | 1,005 | 1,015 | 57,400 | 1,015 |
2024-03-27 | 1,004 | 1,010 | 1,000 | 1,002 | 100,400 | 1,002 |
2024-03-26 | 996 | 1,020 | 994 | 1,001 | 217,300 | 1,001 |
2024-03-25 | 968 | 992 | 968 | 981 | 144,100 | 981 |
2024-03-22 | 975 | 975 | 962 | 967 | 105,400 | 967 |
2024-03-21 | 986 | 993 | 975 | 975 | 138,100 | 975 |
2024-03-19 | 976 | 979 | 962 | 975 | 77,700 | 975 |
2024-03-18 | 956 | 975 | 953 | 971 | 110,500 | 971 |
2024-03-15 | 968 | 980 | 960 | 963 | 134,000 | 963 |
2024-03-14 | 954 | 970 | 944 | 962 | 129,100 | 962 |
2024-03-13 | 985 | 990 | 965 | 969 | 88,900 | 969 |
2024-03-12 | 973 | 981 | 958 | 980 | 123,300 | 980 |
2024-03-11 | 987 | 994 | 970 | 979 | 145,300 | 979 |
2024-03-08 | 992 | 1,010 | 991 | 997 | 85,900 | 997 |
2024-03-07 | 1,019 | 1,023 | 987 | 997 | 193,400 | 997 |
2024-03-06 | 1,000 | 1,031 | 990 | 1,024 | 159,300 | 1,024 |
2024-03-05 | 1,025 | 1,041 | 1,011 | 1,014 | 159,600 | 1,014 |
2024-03-04 | 1,059 | 1,080 | 1,033 | 1,034 | 177,400 | 1,034 |
2024-03-01 | 1,049 | 1,070 | 1,049 | 1,059 | 98,900 | 1,059 |
2024-02-29 | 1,084 | 1,084 | 1,059 | 1,064 | 91,600 | 1,064 |
2024-02-28 | 1,065 | 1,104 | 1,065 | 1,085 | 214,200 | 1,085 |
2024-02-27 | 1,060 | 1,100 | 1,060 | 1,067 | 209,800 | 1,067 |
2024-02-26 | 1,018 | 1,068 | 1,017 | 1,046 | 264,000 | 1,046 |
2024-02-22 | 1,058 | 1,080 | 1,013 | 1,015 | 251,500 | 1,015 |
2024-02-21 | 1,084 | 1,095 | 1,033 | 1,035 | 255,800 | 1,035 |
2024-02-20 | 1,019 | 1,085 | 1,009 | 1,077 | 478,300 | 1,077 |
2024-02-19 | 994 | 1,037 | 988 | 1,017 | 307,800 | 1,017 |
2024-02-16 | 974 | 1,009 | 974 | 994 | 384,000 | 994 |
2024-02-15 | 948 | 1,008 | 931 | 961 | 733,400 | 961 |
2024-02-14 | 1,026 | 1,042 | 1,012 | 1,038 | 462,600 | 1,038 |
2024-02-13 | 1,028 | 1,034 | 1,015 | 1,027 | 174,400 | 1,027 |
2024-02-09 | 1,005 | 1,034 | 1,001 | 1,010 | 194,900 | 1,010 |
2024-02-08 | 1,034 | 1,036 | 1,012 | 1,015 | 126,800 | 1,015 |
2024-02-07 | 1,033 | 1,044 | 1,013 | 1,037 | 198,000 | 1,037 |
2024-02-06 | 1,045 | 1,058 | 1,031 | 1,045 | 217,800 | 1,045 |
2024-02-05 | 1,019 | 1,030 | 1,005 | 1,023 | 185,600 | 1,023 |
2024-02-02 | 988 | 1,010 | 982 | 1,005 | 119,000 | 1,005 |
2024-02-01 | 1,003 | 1,019 | 992 | 995 | 133,300 | 995 |
2024-01-31 | 989 | 1,004 | 975 | 1,004 | 118,400 | 1,004 |
2024-01-30 | 991 | 991 | 971 | 989 | 210,800 | 989 |
2024-01-29 | 963 | 1,000 | 963 | 996 | 172,800 | 996 |
2024-01-26 | 979 | 979 | 961 | 963 | 155,200 | 963 |
2024-01-25 | 970 | 982 | 962 | 981 | 128,100 | 981 |
2024-01-24 | 999 | 1,002 | 974 | 974 | 250,800 | 974 |
2024-01-23 | 1,005 | 1,016 | 997 | 1,000 | 253,200 | 1,000 |
2024-01-22 | 998 | 1,007 | 980 | 1,002 | 208,500 | 1,002 |
2024-01-19 | 974 | 1,007 | 974 | 996 | 264,500 | 996 |
2024-01-18 | 960 | 994 | 957 | 970 | 254,200 | 970 |
2024-01-17 | 948 | 984 | 947 | 957 | 292,400 | 957 |
2024-01-16 | 933 | 943 | 921 | 934 | 186,100 | 934 |
2024-01-15 | 935 | 938 | 926 | 935 | 104,500 | 935 |
2024-01-12 | 957 | 957 | 935 | 940 | 143,000 | 940 |
2024-01-11 | 957 | 958 | 929 | 952 | 192,500 | 952 |
2024-01-10 | 957 | 958 | 943 | 950 | 104,000 | 950 |
2024-01-09 | 939 | 954 | 936 | 953 | 177,400 | 953 |
2024-01-05 | 934 | 939 | 918 | 922 | 139,400 | 922 |
2024-01-04 | 890 | 926 | 887 | 926 | 272,000 | 926 |
分割・併合履歴 : [2014-12-26]1株→5株