| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/6 |
3,930 |
3,980 |
3,930 |
3,980 |
+0.00% |
2,000 |
| 2024/12/27 |
3,975 |
3,980 |
3,975 |
3,980 |
+0.00% |
1,100 |
| 2024/12/23 |
3,980 |
3,980 |
3,980 |
3,980 |
+0.13% |
100 |
| 2024/12/13 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
100 |
| 2024/12/5 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
100 |
| 2024/12/4 |
3,970 |
3,975 |
3,970 |
3,975 |
+0.13% |
500 |
| 2024/12/3 |
3,970 |
3,970 |
3,970 |
3,970 |
-0.13% |
200 |
| 2024/11/29 |
3,975 |
3,975 |
3,975 |
3,975 |
-0.25% |
100 |
| 2024/11/26 |
3,985 |
3,985 |
3,985 |
3,985 |
+0.25% |
100 |
| 2024/11/25 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
100 |
| 2024/11/22 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
300 |
| 2024/11/20 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
100 |
| 2024/11/13 |
3,995 |
3,995 |
3,975 |
3,975 |
-0.50% |
200 |
| 2024/11/6 |
3,990 |
3,995 |
3,990 |
3,995 |
+0.50% |
200 |
| 2024/11/1 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
100 |
| 2024/10/25 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
200 |
| 2024/10/24 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
100 |
| 2024/10/22 |
3,975 |
3,975 |
3,975 |
3,975 |
-0.75% |
400 |
| 2024/10/11 |
4,005 |
4,005 |
4,005 |
4,005 |
-2.44% |
100 |
| 2024/10/10 |
4,105 |
4,105 |
4,105 |
4,105 |
-0.24% |
100 |
| 2024/10/9 |
4,115 |
4,115 |
4,115 |
4,115 |
+3.52% |
200 |
| 2024/10/8 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.00% |
700 |
| 2024/10/3 |
3,970 |
3,975 |
3,970 |
3,975 |
+0.00% |
400 |
| 2024/10/2 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.13% |
200 |
| 2024/10/1 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.00% |
100 |
| 2024/9/30 |
3,965 |
3,970 |
3,960 |
3,970 |
+0.13% |
400 |
| 2024/9/27 |
3,965 |
3,970 |
3,960 |
3,965 |
+0.51% |
2,000 |
| 2024/9/25 |
3,945 |
3,945 |
3,940 |
3,945 |
-1.13% |
2,100 |
| 2024/9/20 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
1,200 |
| 2024/9/19 |
3,985 |
3,990 |
3,945 |
3,990 |
+0.13% |
800 |
| 2024/9/18 |
3,990 |
3,990 |
3,985 |
3,985 |
-0.13% |
2,500 |
| 2024/9/17 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
1,300 |
| 2024/9/13 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
| 2024/9/12 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
100 |
| 2024/9/11 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
300 |
| 2024/9/10 |
3,990 |
3,990 |
3,985 |
3,990 |
+0.13% |
500 |
| 2024/9/9 |
3,990 |
3,990 |
3,985 |
3,985 |
-0.13% |
6,400 |
| 2024/9/6 |
3,990 |
4,000 |
3,990 |
3,990 |
+0.13% |
3,900 |
| 2024/9/5 |
3,980 |
3,985 |
3,980 |
3,985 |
+0.89% |
2,000 |
| 2024/9/4 |
3,990 |
3,990 |
3,950 |
3,950 |
-1.00% |
28,300 |
| 2024/9/3 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
700 |
| 2024/9/2 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
700 |
| 2024/8/30 |
3,990 |
3,995 |
3,990 |
3,990 |
+0.00% |
5,300 |
| 2024/8/29 |
3,990 |
3,995 |
3,990 |
3,990 |
+0.00% |
4,400 |
| 2024/8/28 |
3,995 |
3,995 |
3,990 |
3,990 |
+0.00% |
20,300 |
| 2024/8/27 |
3,990 |
3,995 |
3,990 |
3,990 |
+0.00% |
5,100 |
| 2024/8/26 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.00% |
13,200 |
| 2024/8/23 |
3,990 |
3,995 |
3,990 |
3,990 |
+0.00% |
4,000 |
| 2024/8/22 |
3,990 |
3,995 |
3,990 |
3,990 |
+0.00% |
3,800 |
| 2024/8/21 |
3,990 |
4,000 |
3,990 |
3,990 |
+0.00% |
3,300 |
| 2024/8/20 |
3,995 |
4,010 |
3,990 |
3,990 |
+0.00% |
9,900 |
| 2024/8/19 |
4,005 |
4,030 |
3,990 |
3,990 |
+2.05% |
36,300 |
| 2024/8/16 |
3,910 |
3,910 |
3,910 |
3,910 |
+21.81% |
300 |
| 2024/8/15 |
3,210 |
3,210 |
3,210 |
3,210 |
+18.45% |
400 |
| 2024/8/14 |
2,700 |
2,710 |
2,700 |
2,710 |
+0.37% |
800 |
| 2024/8/13 |
2,590 |
2,700 |
2,590 |
2,700 |
+6.30% |
500 |
| 2024/8/9 |
2,500 |
2,540 |
2,500 |
2,540 |
+1.72% |
400 |
| 2024/8/8 |
2,490 |
2,498 |
2,490 |
2,497 |
+4.48% |
500 |
| 2024/8/7 |
2,390 |
2,390 |
2,390 |
2,390 |
+0.08% |
100 |
| 2024/8/6 |
2,381 |
2,401 |
2,381 |
2,388 |
-0.50% |
500 |
| 2024/8/5 |
2,700 |
2,700 |
2,400 |
2,400 |
-11.11% |
1,300 |
| 2024/8/2 |
2,721 |
2,721 |
2,685 |
2,700 |
-0.77% |
1,800 |
| 2024/8/1 |
2,717 |
2,721 |
2,717 |
2,721 |
+0.48% |
600 |
| 2024/7/29 |
2,708 |
2,708 |
2,708 |
2,708 |
-0.51% |
100 |
| 2024/7/26 |
2,723 |
2,723 |
2,722 |
2,722 |
-0.77% |
200 |
| 2024/7/24 |
2,782 |
2,782 |
2,742 |
2,743 |
-1.72% |
500 |
| 2024/7/22 |
2,790 |
2,791 |
2,790 |
2,791 |
+1.86% |
200 |
| 2024/7/19 |
2,740 |
2,740 |
2,740 |
2,740 |
+1.18% |
100 |
| 2024/7/17 |
2,708 |
2,708 |
2,708 |
2,708 |
+0.00% |
100 |
| 2024/7/16 |
2,708 |
2,708 |
2,708 |
2,708 |
+3.04% |
200 |
| 2024/7/11 |
2,628 |
2,628 |
2,628 |
2,628 |
+1.27% |
100 |
| 2024/7/10 |
2,595 |
2,595 |
2,595 |
2,595 |
-0.19% |
100 |
| 2024/7/9 |
2,560 |
2,600 |
2,560 |
2,600 |
+0.78% |
800 |
| 2024/7/8 |
2,576 |
2,580 |
2,576 |
2,580 |
+0.39% |
700 |
| 2024/7/5 |
2,569 |
2,570 |
2,569 |
2,570 |
+1.34% |
600 |
| 2024/7/1 |
2,560 |
2,560 |
2,531 |
2,536 |
-0.94% |
600 |
| 2024/6/28 |
2,570 |
2,570 |
2,560 |
2,560 |
-0.39% |
300 |
| 2024/6/25 |
2,569 |
2,570 |
2,569 |
2,570 |
+0.39% |
600 |
| 2024/6/17 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.00% |
100 |
| 2024/6/12 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.00% |
500 |
| 2024/6/11 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.04% |
500 |
| 2024/6/10 |
2,526 |
2,559 |
2,526 |
2,559 |
+1.31% |
200 |
| 2024/6/7 |
2,547 |
2,547 |
2,526 |
2,526 |
+3.06% |
200 |
| 2024/6/6 |
2,499 |
2,500 |
2,451 |
2,451 |
-1.96% |
500 |
| 2024/5/27 |
2,500 |
2,500 |
2,500 |
2,500 |
+0.00% |
400 |
| 2024/5/24 |
2,505 |
2,505 |
2,500 |
2,500 |
-0.79% |
400 |
| 2024/5/22 |
2,620 |
2,620 |
2,520 |
2,520 |
-2.70% |
300 |
| 2024/5/21 |
2,590 |
2,590 |
2,590 |
2,590 |
+1.17% |
500 |
| 2024/5/16 |
2,571 |
2,571 |
2,560 |
2,560 |
-0.58% |
200 |
| 2024/5/15 |
2,650 |
2,650 |
2,575 |
2,575 |
-0.96% |
400 |
| 2024/5/13 |
2,561 |
2,600 |
2,561 |
2,600 |
+1.56% |
900 |
| 2024/5/7 |
2,609 |
2,609 |
2,560 |
2,560 |
+0.00% |
400 |
| 2024/5/2 |
2,560 |
2,560 |
2,560 |
2,560 |
+0.39% |
100 |
| 2024/4/30 |
2,600 |
2,600 |
2,550 |
2,550 |
+1.39% |
600 |
| 2024/4/24 |
2,515 |
2,515 |
2,515 |
2,515 |
-0.79% |
100 |
| 2024/4/22 |
2,510 |
2,535 |
2,510 |
2,535 |
+1.00% |
200 |
| 2024/4/19 |
2,556 |
2,556 |
2,495 |
2,510 |
+0.16% |
500 |
| 2024/4/18 |
2,500 |
2,506 |
2,500 |
2,506 |
+0.60% |
200 |
| 2024/4/17 |
2,503 |
2,503 |
2,491 |
2,491 |
-0.68% |
800 |
| 2024/4/16 |
2,524 |
2,524 |
2,491 |
2,508 |
-0.87% |
300 |
| 2024/4/15 |
2,536 |
2,550 |
2,509 |
2,530 |
-5.81% |
4,100 |
| 2024/4/8 |
2,686 |
2,686 |
2,686 |
2,686 |
+0.00% |
100 |
| 2024/4/5 |
2,694 |
2,694 |
2,682 |
2,686 |
-3.87% |
300 |
| 2024/4/1 |
2,794 |
2,794 |
2,794 |
2,794 |
+0.00% |
600 |
| 2024/3/28 |
2,793 |
2,794 |
2,793 |
2,794 |
+0.68% |
400 |
| 2024/3/27 |
2,737 |
2,775 |
2,696 |
2,775 |
+0.04% |
1,100 |
| 2024/3/25 |
2,757 |
2,774 |
2,757 |
2,774 |
-0.96% |
200 |
| 2024/3/21 |
2,801 |
2,801 |
2,801 |
2,801 |
+0.00% |
100 |
| 2024/3/19 |
2,801 |
2,801 |
2,801 |
2,801 |
+0.00% |
100 |
| 2024/3/18 |
2,865 |
2,900 |
2,801 |
2,801 |
-2.84% |
700 |
| 2024/3/7 |
2,855 |
2,933 |
2,855 |
2,883 |
+1.16% |
300 |
| 2024/3/6 |
2,850 |
2,850 |
2,850 |
2,850 |
+0.11% |
200 |
| 2024/3/5 |
2,847 |
2,847 |
2,847 |
2,847 |
-0.35% |
100 |
| 2024/3/4 |
2,740 |
2,857 |
2,740 |
2,857 |
-0.10% |
1,300 |
| 2024/3/1 |
2,743 |
2,860 |
2,743 |
2,860 |
+10.08% |
1,900 |
| 2024/2/29 |
2,576 |
2,598 |
2,576 |
2,598 |
-1.07% |
200 |
| 2024/2/28 |
2,636 |
2,636 |
2,626 |
2,626 |
-2.23% |
800 |
| 2024/2/26 |
2,710 |
2,722 |
2,686 |
2,686 |
+0.90% |
1,600 |
| 2024/2/22 |
2,613 |
2,662 |
2,578 |
2,662 |
+4.31% |
1,300 |
| 2024/2/21 |
2,493 |
2,625 |
2,493 |
2,552 |
+2.37% |
4,100 |
| 2024/2/20 |
2,393 |
2,493 |
2,393 |
2,493 |
+4.40% |
200 |
| 2024/2/19 |
2,488 |
2,488 |
2,388 |
2,388 |
-4.44% |
600 |
| 2024/2/16 |
2,345 |
2,499 |
2,344 |
2,499 |
+6.57% |
3,700 |
|
![日本出版貿易 [上場廃止企業] 株価 チャート](/chart/s=8072/volb=1/e=250425.png)
