8072 日本出版貿易(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
2024-12-06---3,975-3,975
2024-12-053,9753,9753,9753,9751003,975
2024-12-043,9703,9753,9703,9755003,975
2024-12-033,9703,9703,9703,9702003,970
2024-12-02---3,975-3,975
2024-11-293,9753,9753,9753,9751003,975
2024-11-28---3,985-3,985
2024-11-27---3,985-3,985
2024-11-263,9853,9853,9853,9851003,985
2024-11-253,9753,9753,9753,9751003,975
2024-11-223,9753,9753,9753,9753003,975
2024-11-21---3,975-3,975
2024-11-203,9753,9753,9753,9751003,975
2024-11-19---3,975-3,975
2024-11-18---3,975-3,975
2024-11-15---3,975-3,975
2024-11-14---3,975-3,975
2024-11-133,9953,9953,9753,9752003,975
2024-11-12---3,995-3,995
2024-11-11---3,995-3,995
2024-11-08---3,995-3,995
2024-11-07---3,995-3,995
2024-11-063,9903,9953,9903,9952003,995
2024-11-05---3,975-3,975
2024-11-013,9753,9753,9753,9751003,975
2024-10-31---3,975-3,975
2024-10-30---3,975-3,975
2024-10-29---3,975-3,975
2024-10-28---3,975-3,975
2024-10-253,9753,9753,9753,9752003,975
2024-10-243,9753,9753,9753,9751003,975
2024-10-23---3,975-3,975
2024-10-223,9753,9753,9753,9754003,975
2024-10-21---4,005-4,005
2024-10-18---4,005-4,005
2024-10-17---4,005-4,005
2024-10-16---4,005-4,005
2024-10-15---4,005-4,005
2024-10-114,0054,0054,0054,0051004,005
2024-10-104,1054,1054,1054,1051004,105
2024-10-094,1154,1154,1154,1152004,115
2024-10-083,9753,9753,9753,9757003,975
2024-10-07---3,975-3,975
2024-10-04---3,975-3,975
2024-10-033,9703,9753,9703,9754003,975
2024-10-023,9753,9753,9753,9752003,975
2024-10-013,9703,9703,9703,9701003,970
2024-09-303,9653,9703,9603,9704003,970
2024-09-273,9653,9703,9603,9652,0003,965
2024-09-26---3,945-3,945
2024-09-253,9453,9453,9403,9452,1003,945
2024-09-24---3,990-3,990
2024-09-203,9903,9903,9903,9901,2003,990
2024-09-193,9853,9903,9453,9908003,990
2024-09-183,9903,9903,9853,9852,5003,985
2024-09-173,9903,9903,9903,9901,3003,990
2024-09-133,9903,9903,9903,9901003,990
2024-09-123,9903,9903,9903,9901003,990
2024-09-113,9903,9903,9903,9903003,990
2024-09-103,9903,9903,9853,9905003,990
2024-09-093,9903,9903,9853,9856,4003,985
2024-09-063,9904,0003,9903,9903,9003,990
2024-09-053,9803,9853,9803,9852,0003,985
2024-09-043,9903,9903,9503,95028,3003,950
2024-09-033,9903,9903,9903,9907003,990
2024-09-023,9903,9903,9903,9907003,990
2024-08-303,9903,9953,9903,9905,3003,990
2024-08-293,9903,9953,9903,9904,4003,990
2024-08-283,9953,9953,9903,99020,3003,990
2024-08-273,9903,9953,9903,9905,1003,990
2024-08-263,9903,9903,9903,99013,2003,990
2024-08-233,9903,9953,9903,9904,0003,990
2024-08-223,9903,9953,9903,9903,8003,990
2024-08-213,9904,0003,9903,9903,3003,990
2024-08-203,9954,0103,9903,9909,9003,990
2024-08-194,0054,0303,9903,99036,3003,990
2024-08-163,9103,9103,9103,9103003,910
2024-08-153,2103,2103,2103,2104003,210
2024-08-142,7002,7102,7002,7108002,710
2024-08-132,5902,7002,5902,7005002,700
2024-08-092,5002,5402,5002,5404002,540
2024-08-082,4902,4982,4902,4975002,497
2024-08-072,3902,3902,3902,3901002,390
2024-08-062,3812,4012,3812,3885002,388
2024-08-052,7002,7002,4002,4001,3002,400
2024-08-022,7212,7212,6852,7001,8002,700
2024-08-012,7172,7212,7172,7216002,721
2024-07-31---2,708-2,708
2024-07-30---2,708-2,708
2024-07-292,7082,7082,7082,7081002,708
2024-07-262,7232,7232,7222,7222002,722
2024-07-25---2,743-2,743
2024-07-242,7822,7822,7422,7435002,743
2024-07-23---2,791-2,791
2024-07-222,7902,7912,7902,7912002,791
2024-07-192,7402,7402,7402,7401002,740
2024-07-18---2,708-2,708
2024-07-172,7082,7082,7082,7081002,708
2024-07-162,7082,7082,7082,7082002,708
2024-07-12---2,628-2,628
2024-07-112,6282,6282,6282,6281002,628
2024-07-102,5952,5952,5952,5951002,595
2024-07-092,5602,6002,5602,6008002,600
2024-07-082,5762,5802,5762,5807002,580
2024-07-052,5692,5702,5692,5706002,570
2024-07-04---2,536-2,536
2024-07-03---2,536-2,536
2024-07-02---2,536-2,536
2024-07-012,5602,5602,5312,5366002,536
2024-06-282,5702,5702,5602,5603002,560
2024-06-27---2,570-2,570
2024-06-26---2,570-2,570
2024-06-252,5692,5702,5692,5706002,570
2024-06-24---2,560-2,560
2024-06-21---2,560-2,560
2024-06-20---2,560-2,560
2024-06-19---2,560-2,560
2024-06-18---2,560-2,560
2024-06-172,5602,5602,5602,5601002,560
2024-06-14---2,560-2,560
2024-06-13---2,560-2,560
2024-06-122,5602,5602,5602,5605002,560
2024-06-112,5602,5602,5602,5605002,560
2024-06-102,5262,5592,5262,5592002,559
2024-06-072,5472,5472,5262,5262002,526
2024-06-062,4992,5002,4512,4515002,451
2024-06-05---2,500-2,500
2024-06-04---2,500-2,500
2024-06-03---2,500-2,500
2024-05-31---2,500-2,500
2024-05-30---2,500-2,500
2024-05-29---2,500-2,500
2024-05-28---2,500-2,500
2024-05-272,5002,5002,5002,5004002,500
2024-05-242,5052,5052,5002,5004002,500
2024-05-23---2,520-2,520
2024-05-222,6202,6202,5202,5203002,520
2024-05-212,5902,5902,5902,5905002,590
2024-05-20---2,560-2,560
2024-05-17---2,560-2,560
2024-05-162,5712,5712,5602,5602002,560
2024-05-152,6502,6502,5752,5754002,575
2024-05-14---2,600-2,600
2024-05-132,5612,6002,5612,6009002,600
2024-05-10---2,560-2,560
2024-05-09---2,560-2,560
2024-05-08---2,560-2,560
2024-05-072,6092,6092,5602,5604002,560
2024-05-022,5602,5602,5602,5601002,560
2024-05-01---2,550-2,550
2024-04-302,6002,6002,5502,5506002,550
2024-04-26---2,515-2,515
2024-04-25---2,515-2,515
2024-04-242,5152,5152,5152,5151002,515
2024-04-23---2,535-2,535
2024-04-222,5102,5352,5102,5352002,535
2024-04-192,5562,5562,4952,5105002,510
2024-04-182,5002,5062,5002,5062002,506
2024-04-172,5032,5032,4912,4918002,491
2024-04-162,5242,5242,4912,5083002,508
2024-04-152,5362,5502,5092,5304,1002,530
2024-04-12---2,686-2,686
2024-04-11---2,686-2,686
2024-04-10---2,686-2,686
2024-04-09---2,686-2,686
2024-04-082,6862,6862,6862,6861002,686
2024-04-052,6942,6942,6822,6863002,686
2024-04-04---2,794-2,794
2024-04-03---2,794-2,794
2024-04-02---2,794-2,794
2024-04-012,7942,7942,7942,7946002,794
2024-03-29---2,794-2,794
2024-03-282,7932,7942,7932,7944002,794
2024-03-272,7372,7752,6962,7751,1002,775
2024-03-26---2,774-2,774
2024-03-252,7572,7742,7572,7742002,774
2024-03-22---2,801-2,801
2024-03-212,8012,8012,8012,8011002,801
2024-03-192,8012,8012,8012,8011002,801
2024-03-182,8652,9002,8012,8017002,801
2024-03-15---2,865-2,865
2024-03-14---2,865-2,865
2024-03-13---2,865-2,865
2024-03-12---2,865-2,865
2024-03-11---2,865-2,865
2024-03-08---2,883-2,883
2024-03-072,8552,9332,8552,8833002,883
2024-03-062,8502,8502,8502,8502002,850
2024-03-052,8472,8472,8472,8471002,847
2024-03-042,7402,8572,7402,8571,3002,857
2024-03-012,7432,8602,7432,8601,9002,860
2024-02-292,5762,5982,5762,5982002,598
2024-02-282,6362,6362,6262,6268002,626
2024-02-27---2,686-2,686
2024-02-262,7102,7222,6862,6861,6002,686
2024-02-222,6132,6622,5782,6621,3002,662
2024-02-212,4932,6252,4932,5524,1002,552
2024-02-202,3932,4932,3932,4932002,493
2024-02-192,4882,4882,3882,3886002,388
2024-02-162,3452,4992,3442,4993,7002,499
2024-02-152,2992,3952,2532,3451,4002,345
2024-02-14---2,399-2,399
2024-02-132,3992,3992,3992,3991002,399
2024-02-092,4012,4012,3582,3636002,363
2024-02-082,4312,4402,4292,4404002,440
2024-02-072,4812,4812,4812,4811002,481
2024-02-062,4752,4822,4752,4814002,481
2024-02-052,4492,5252,4472,5233,7002,523
2024-02-022,3932,4012,3932,4013002,401
2024-02-012,3952,3952,3912,3913002,391
2024-01-312,3982,3982,3912,3913002,391
2024-01-302,3522,3982,3522,3984002,398
2024-01-292,3312,3312,3312,3313002,331
2024-01-262,3662,3662,3662,3661002,366
2024-01-252,3632,3632,3622,3635002,363
2024-01-242,3112,3632,3112,3635002,363
2024-01-232,3022,3022,3022,3021002,302
2024-01-22---2,304-2,304
2024-01-192,3032,3042,3032,3043002,304
2024-01-182,3032,3032,2862,2994002,299
2024-01-172,4492,4492,3732,3736002,373
2024-01-162,3432,4502,3432,3995,1002,399
2024-01-152,2782,2932,2782,2932002,293
2024-01-12---2,275-2,275
2024-01-112,2522,2752,2522,2752002,275
2024-01-10---2,271-2,271
2024-01-092,2712,2712,2712,2711002,271
2024-01-05---2,321-2,321
2024-01-042,3212,3212,3212,3211002,321

分割・併合履歴 : [2017-09-27]1株→0.1株