2877 日東ベスト(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 798 | 801 | 797 | 800 | 1,300 | 800 |
| 2024-11-20 | 794 | 794 | 793 | 793 | 200 | 793 |
| 2024-11-19 | 801 | 801 | 794 | 794 | 1,200 | 794 |
| 2024-11-18 | - | - | - | 800 | - | 800 |
| 2024-11-15 | 795 | 800 | 795 | 800 | 700 | 800 |
| 2024-11-14 | 790 | 795 | 790 | 795 | 500 | 795 |
| 2024-11-13 | 795 | 800 | 795 | 800 | 1,200 | 800 |
| 2024-11-12 | - | - | - | 798 | - | 798 |
| 2024-11-11 | 784 | 800 | 784 | 798 | 1,100 | 798 |
| 2024-11-08 | 788 | 792 | 782 | 782 | 600 | 782 |
| 2024-11-07 | 782 | 782 | 781 | 781 | 200 | 781 |
| 2024-11-06 | 781 | 782 | 771 | 780 | 4,200 | 780 |
| 2024-11-05 | 798 | 798 | 786 | 786 | 2,200 | 786 |
| 2024-11-01 | 790 | 790 | 789 | 790 | 800 | 790 |
| 2024-10-31 | - | - | - | 794 | - | 794 |
| 2024-10-30 | - | - | - | 794 | - | 794 |
| 2024-10-29 | 798 | 798 | 794 | 794 | 400 | 794 |
| 2024-10-28 | 792 | 792 | 792 | 792 | 300 | 792 |
| 2024-10-25 | 807 | 807 | 792 | 792 | 2,600 | 792 |
| 2024-10-24 | 801 | 801 | 799 | 799 | 200 | 799 |
| 2024-10-23 | 804 | 804 | 795 | 800 | 2,100 | 800 |
| 2024-10-22 | 806 | 806 | 802 | 806 | 7,500 | 806 |
| 2024-10-21 | 803 | 806 | 803 | 806 | 1,900 | 806 |
| 2024-10-18 | 804 | 804 | 803 | 803 | 500 | 803 |
| 2024-10-17 | 798 | 803 | 795 | 803 | 2,200 | 803 |
| 2024-10-16 | 799 | 799 | 793 | 793 | 1,200 | 793 |
| 2024-10-15 | 796 | 796 | 795 | 795 | 300 | 795 |
| 2024-10-11 | 801 | 801 | 794 | 795 | 1,000 | 795 |
| 2024-10-10 | 797 | 797 | 793 | 793 | 200 | 793 |
| 2024-10-09 | - | - | - | 794 | - | 794 |
| 2024-10-08 | 800 | 800 | 790 | 794 | 4,100 | 794 |
| 2024-10-07 | 807 | 807 | 793 | 800 | 4,000 | 800 |
| 2024-10-04 | 805 | 806 | 803 | 806 | 1,100 | 806 |
| 2024-10-03 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2024-10-02 | - | - | - | 803 | - | 803 |
| 2024-10-01 | 805 | 810 | 803 | 803 | 300 | 803 |
| 2024-09-30 | 806 | 811 | 802 | 804 | 1,300 | 804 |
| 2024-09-27 | 803 | 811 | 803 | 811 | 300 | 811 |
| 2024-09-26 | 815 | 815 | 803 | 803 | 1,000 | 803 |
| 2024-09-25 | 818 | 818 | 803 | 803 | 5,500 | 803 |
| 2024-09-24 | 818 | 818 | 811 | 811 | 7,100 | 811 |
| 2024-09-20 | 812 | 818 | 812 | 818 | 1,500 | 818 |
| 2024-09-19 | 812 | 818 | 812 | 818 | 300 | 818 |
| 2024-09-18 | 816 | 818 | 810 | 810 | 1,100 | 810 |
| 2024-09-17 | 816 | 816 | 808 | 808 | 700 | 808 |
| 2024-09-13 | 810 | 815 | 810 | 810 | 2,200 | 810 |
| 2024-09-12 | 808 | 809 | 808 | 809 | 700 | 809 |
| 2024-09-11 | 809 | 809 | 809 | 809 | 200 | 809 |
| 2024-09-10 | 809 | 821 | 809 | 810 | 1,000 | 810 |
| 2024-09-09 | 809 | 811 | 809 | 809 | 700 | 809 |
| 2024-09-06 | - | - | - | 808 | - | 808 |
| 2024-09-05 | - | - | - | 808 | - | 808 |
| 2024-09-04 | 818 | 818 | 808 | 808 | 600 | 808 |
| 2024-09-03 | 816 | 822 | 811 | 811 | 2,400 | 811 |
| 2024-09-02 | 818 | 827 | 809 | 827 | 2,100 | 827 |
| 2024-08-30 | 810 | 818 | 807 | 808 | 5,300 | 808 |
| 2024-08-29 | 816 | 816 | 808 | 810 | 1,400 | 810 |
| 2024-08-28 | 816 | 816 | 816 | 816 | 500 | 816 |
| 2024-08-27 | 820 | 825 | 820 | 825 | 200 | 825 |
| 2024-08-26 | - | - | - | 821 | - | 821 |
| 2024-08-23 | 830 | 830 | 821 | 821 | 2,000 | 821 |
| 2024-08-22 | 824 | 824 | 821 | 823 | 7,000 | 823 |
| 2024-08-21 | 824 | 825 | 823 | 824 | 1,100 | 824 |
| 2024-08-20 | 822 | 822 | 818 | 818 | 1,000 | 818 |
| 2024-08-19 | 825 | 825 | 813 | 813 | 700 | 813 |
| 2024-08-16 | 810 | 810 | 810 | 810 | 300 | 810 |
| 2024-08-15 | - | - | - | 805 | - | 805 |
| 2024-08-14 | 804 | 805 | 804 | 805 | 800 | 805 |
| 2024-08-13 | 795 | 801 | 795 | 801 | 600 | 801 |
| 2024-08-09 | 810 | 810 | 786 | 795 | 2,000 | 795 |
| 2024-08-08 | 799 | 811 | 793 | 811 | 1,200 | 811 |
| 2024-08-07 | 801 | 804 | 799 | 799 | 1,400 | 799 |
| 2024-08-06 | 783 | 810 | 780 | 798 | 6,000 | 798 |
| 2024-08-05 | 813 | 813 | 798 | 798 | 5,500 | 798 |
| 2024-08-02 | 816 | 816 | 803 | 813 | 5,300 | 813 |
| 2024-08-01 | 831 | 836 | 827 | 836 | 2,600 | 836 |
| 2024-07-31 | - | - | - | 831 | - | 831 |
| 2024-07-30 | 835 | 835 | 831 | 831 | 900 | 831 |
| 2024-07-29 | 823 | 830 | 823 | 830 | 700 | 830 |
| 2024-07-26 | 827 | 835 | 823 | 823 | 1,000 | 823 |
| 2024-07-25 | 820 | 826 | 820 | 821 | 2,900 | 821 |
| 2024-07-24 | 828 | 829 | 821 | 827 | 3,800 | 827 |
| 2024-07-23 | 836 | 836 | 821 | 831 | 4,600 | 831 |
| 2024-07-22 | 850 | 852 | 838 | 844 | 28,800 | 844 |
| 2024-07-19 | 839 | 850 | 839 | 843 | 3,900 | 843 |
| 2024-07-18 | 835 | 845 | 835 | 842 | 3,000 | 842 |
| 2024-07-17 | 836 | 840 | 836 | 836 | 3,300 | 836 |
| 2024-07-16 | 830 | 836 | 828 | 836 | 7,400 | 836 |
| 2024-07-12 | 830 | 835 | 825 | 827 | 14,600 | 827 |
| 2024-07-11 | 829 | 834 | 829 | 832 | 1,100 | 832 |
| 2024-07-10 | 823 | 834 | 823 | 834 | 2,100 | 834 |
| 2024-07-09 | 835 | 835 | 834 | 835 | 700 | 835 |
| 2024-07-08 | 830 | 835 | 830 | 835 | 1,800 | 835 |
| 2024-07-05 | 827 | 830 | 827 | 828 | 4,600 | 828 |
| 2024-07-04 | 820 | 828 | 820 | 823 | 2,100 | 823 |
| 2024-07-03 | 827 | 830 | 825 | 830 | 3,700 | 830 |
| 2024-07-02 | 828 | 828 | 826 | 826 | 800 | 826 |
| 2024-07-01 | 826 | 834 | 823 | 828 | 2,500 | 828 |
| 2024-06-28 | 829 | 829 | 823 | 823 | 1,200 | 823 |
| 2024-06-27 | 823 | 830 | 821 | 821 | 7,400 | 821 |
| 2024-06-26 | 820 | 824 | 818 | 821 | 6,000 | 821 |
| 2024-06-25 | 828 | 828 | 825 | 828 | 2,800 | 828 |
| 2024-06-24 | 826 | 826 | 820 | 825 | 8,800 | 825 |
| 2024-06-21 | 820 | 825 | 820 | 825 | 900 | 825 |
| 2024-06-20 | 819 | 819 | 815 | 817 | 600 | 817 |
| 2024-06-19 | 814 | 819 | 814 | 815 | 2,700 | 815 |
| 2024-06-18 | 816 | 816 | 807 | 810 | 2,400 | 810 |
| 2024-06-17 | 814 | 814 | 812 | 814 | 700 | 814 |
| 2024-06-14 | 813 | 813 | 813 | 813 | 1,400 | 813 |
| 2024-06-13 | 811 | 813 | 811 | 813 | 2,500 | 813 |
| 2024-06-12 | 814 | 814 | 814 | 814 | 100 | 814 |
| 2024-06-11 | 817 | 817 | 814 | 814 | 500 | 814 |
| 2024-06-10 | 815 | 817 | 814 | 817 | 1,400 | 817 |
| 2024-06-07 | 815 | 815 | 815 | 815 | 300 | 815 |
| 2024-06-06 | 813 | 813 | 809 | 809 | 700 | 809 |
| 2024-06-05 | 813 | 813 | 813 | 813 | 300 | 813 |
| 2024-06-04 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2024-06-03 | 809 | 814 | 809 | 809 | 1,100 | 809 |
| 2024-05-31 | 809 | 810 | 809 | 809 | 1,400 | 809 |
| 2024-05-30 | 813 | 813 | 810 | 810 | 500 | 810 |
| 2024-05-29 | 811 | 811 | 811 | 811 | 200 | 811 |
| 2024-05-28 | 811 | 815 | 810 | 811 | 1,100 | 811 |
| 2024-05-27 | 810 | 815 | 810 | 815 | 200 | 815 |
| 2024-05-24 | 817 | 819 | 809 | 810 | 4,400 | 810 |
| 2024-05-23 | 815 | 817 | 810 | 810 | 1,700 | 810 |
| 2024-05-22 | 823 | 823 | 815 | 815 | 6,800 | 815 |
| 2024-05-21 | 823 | 825 | 813 | 825 | 3,800 | 825 |
| 2024-05-20 | 824 | 840 | 824 | 825 | 3,000 | 825 |
| 2024-05-17 | 820 | 825 | 820 | 820 | 1,600 | 820 |
| 2024-05-16 | 820 | 820 | 805 | 820 | 3,700 | 820 |
| 2024-05-15 | 816 | 820 | 815 | 820 | 2,700 | 820 |
| 2024-05-14 | 815 | 816 | 815 | 816 | 200 | 816 |
| 2024-05-13 | 808 | 815 | 808 | 815 | 2,100 | 815 |
| 2024-05-10 | 813 | 820 | 805 | 811 | 5,600 | 811 |
| 2024-05-09 | 811 | 819 | 801 | 811 | 7,800 | 811 |
| 2024-05-08 | 815 | 818 | 804 | 811 | 6,800 | 811 |
| 2024-05-07 | 817 | 819 | 816 | 818 | 600 | 818 |
| 2024-05-02 | 820 | 821 | 816 | 817 | 1,300 | 817 |
| 2024-05-01 | 820 | 823 | 820 | 823 | 300 | 823 |
| 2024-04-30 | 817 | 820 | 816 | 820 | 1,000 | 820 |
| 2024-04-26 | 817 | 817 | 817 | 817 | 200 | 817 |
| 2024-04-25 | 824 | 824 | 812 | 813 | 4,200 | 813 |
| 2024-04-24 | 821 | 829 | 820 | 824 | 1,700 | 824 |
| 2024-04-23 | 826 | 829 | 819 | 824 | 2,800 | 824 |
| 2024-04-22 | 827 | 827 | 817 | 825 | 8,500 | 825 |
| 2024-04-19 | 820 | 830 | 817 | 830 | 2,900 | 830 |
| 2024-04-18 | 825 | 828 | 820 | 823 | 2,800 | 823 |
| 2024-04-17 | 820 | 824 | 815 | 824 | 2,800 | 824 |
| 2024-04-16 | 814 | 815 | 813 | 815 | 700 | 815 |
| 2024-04-15 | 816 | 817 | 810 | 813 | 1,900 | 813 |
| 2024-04-12 | 812 | 816 | 811 | 816 | 1,000 | 816 |
| 2024-04-11 | 815 | 815 | 812 | 812 | 1,700 | 812 |
| 2024-04-10 | 817 | 818 | 812 | 818 | 1,800 | 818 |
| 2024-04-09 | 812 | 820 | 812 | 819 | 1,800 | 819 |
| 2024-04-08 | 822 | 822 | 811 | 811 | 3,000 | 811 |
| 2024-04-05 | 812 | 814 | 811 | 812 | 3,000 | 812 |
| 2024-04-04 | 821 | 821 | 821 | 821 | 200 | 821 |
| 2024-04-03 | 819 | 821 | 815 | 821 | 2,600 | 821 |
| 2024-04-02 | 839 | 839 | 816 | 818 | 3,200 | 818 |
| 2024-04-01 | 834 | 839 | 828 | 839 | 2,400 | 839 |
| 2024-03-29 | 829 | 837 | 829 | 834 | 1,200 | 834 |
| 2024-03-28 | 840 | 840 | 829 | 830 | 2,700 | 830 |
| 2024-03-27 | 854 | 879 | 845 | 879 | 5,000 | 879 |
| 2024-03-26 | 838 | 859 | 838 | 845 | 6,800 | 845 |
| 2024-03-25 | 841 | 857 | 839 | 842 | 5,600 | 842 |
| 2024-03-22 | 845 | 849 | 838 | 838 | 8,700 | 838 |
| 2024-03-21 | 834 | 842 | 834 | 836 | 3,200 | 836 |
| 2024-03-19 | 828 | 839 | 828 | 832 | 1,300 | 832 |
| 2024-03-18 | 834 | 839 | 825 | 827 | 3,800 | 827 |
| 2024-03-15 | 823 | 825 | 823 | 825 | 200 | 825 |
| 2024-03-14 | 821 | 829 | 821 | 822 | 3,500 | 822 |
| 2024-03-13 | 821 | 827 | 820 | 820 | 2,300 | 820 |
| 2024-03-12 | 822 | 824 | 820 | 821 | 2,400 | 821 |
| 2024-03-11 | 821 | 831 | 820 | 822 | 3,200 | 822 |
| 2024-03-08 | 823 | 826 | 821 | 821 | 3,800 | 821 |
| 2024-03-07 | 825 | 827 | 822 | 823 | 3,900 | 823 |
| 2024-03-06 | 826 | 832 | 824 | 824 | 4,000 | 824 |
| 2024-03-05 | 827 | 832 | 823 | 826 | 2,100 | 826 |
| 2024-03-04 | 833 | 833 | 826 | 826 | 2,800 | 826 |
| 2024-03-01 | 832 | 836 | 828 | 829 | 3,900 | 829 |
| 2024-02-29 | 834 | 836 | 829 | 831 | 4,600 | 831 |
| 2024-02-28 | 835 | 835 | 830 | 830 | 4,800 | 830 |
| 2024-02-27 | 843 | 843 | 835 | 835 | 3,700 | 835 |
| 2024-02-26 | 853 | 853 | 830 | 835 | 7,200 | 835 |
| 2024-02-22 | 897 | 897 | 853 | 853 | 18,400 | 853 |
| 2024-02-21 | 865 | 873 | 863 | 867 | 2,600 | 867 |
| 2024-02-20 | 863 | 874 | 863 | 863 | 2,700 | 863 |
| 2024-02-19 | 855 | 878 | 855 | 863 | 2,200 | 863 |
| 2024-02-16 | 851 | 865 | 851 | 852 | 1,500 | 852 |
| 2024-02-15 | 842 | 863 | 831 | 848 | 5,100 | 848 |
| 2024-02-14 | 850 | 879 | 810 | 827 | 10,100 | 827 |
| 2024-02-13 | 857 | 857 | 846 | 847 | 1,300 | 847 |
| 2024-02-09 | 852 | 862 | 842 | 857 | 3,400 | 857 |
| 2024-02-08 | 881 | 881 | 866 | 866 | 2,000 | 866 |
| 2024-02-07 | 870 | 880 | 855 | 876 | 4,600 | 876 |
| 2024-02-06 | 846 | 868 | 843 | 867 | 4,800 | 867 |
| 2024-02-05 | 851 | 851 | 841 | 845 | 3,200 | 845 |
| 2024-02-02 | 846 | 850 | 845 | 850 | 800 | 850 |
| 2024-02-01 | 848 | 848 | 840 | 843 | 4,800 | 843 |
| 2024-01-31 | 840 | 850 | 840 | 848 | 2,300 | 848 |
| 2024-01-30 | 849 | 852 | 845 | 852 | 500 | 852 |
| 2024-01-29 | 853 | 853 | 844 | 852 | 1,700 | 852 |
| 2024-01-26 | 845 | 856 | 840 | 845 | 3,800 | 845 |
| 2024-01-25 | 853 | 853 | 845 | 845 | 2,300 | 845 |
| 2024-01-24 | 844 | 858 | 840 | 853 | 3,300 | 853 |
| 2024-01-23 | 848 | 858 | 843 | 844 | 1,200 | 844 |
| 2024-01-22 | 840 | 850 | 840 | 841 | 11,200 | 841 |
| 2024-01-19 | 844 | 850 | 841 | 845 | 2,600 | 845 |
| 2024-01-18 | 837 | 845 | 837 | 840 | 700 | 840 |
| 2024-01-17 | 841 | 845 | 837 | 837 | 4,600 | 837 |
| 2024-01-16 | 840 | 842 | 836 | 836 | 3,400 | 836 |
| 2024-01-15 | 845 | 845 | 841 | 841 | 800 | 841 |
| 2024-01-12 | 840 | 845 | 837 | 845 | 1,200 | 845 |
| 2024-01-11 | 839 | 841 | 839 | 840 | 700 | 840 |
| 2024-01-10 | 835 | 844 | 835 | 836 | 2,700 | 836 |
| 2024-01-09 | 829 | 839 | 829 | 835 | 2,200 | 835 |
| 2024-01-05 | 829 | 836 | 827 | 827 | 1,200 | 827 |
| 2024-01-04 | 838 | 844 | 824 | 829 | 2,600 | 829 |
分割・併合履歴 ： なし
