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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
