日本商業開発(3252) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/01/21 - - - - -
2021/01/20 1,675.0 1,694.0 1,671.0 1,690.0 35,200
2021/01/19 1,672.0 1,683.0 1,668.0 1,674.0 29,800
2021/01/18 1,660.0 1,679.0 1,657.0 1,668.0 32,600
2021/01/15 1,665.0 1,674.0 1,660.0 1,665.0 47,700
2021/01/14 1,684.0 1,694.0 1,665.0 1,674.0 50,500
2021/01/13 1,660.0 1,686.0 1,652.0 1,684.0 72,400
2021/01/12 1,655.0 1,672.0 1,646.0 1,664.0 51,600
2021/01/08 1,646.0 1,665.0 1,635.0 1,665.0 44,300
2021/01/07 1,659.0 1,668.0 1,647.0 1,647.0 78,600
2021/01/06 1,625.0 1,643.0 1,624.0 1,627.0 35,400
2021/01/05 1,614.0 1,654.0 1,613.0 1,628.0 59,000
2021/01/04 1,664.0 1,664.0 1,610.0 1,614.0 89,400
2020/12/30 1,672.0 1,686.0 1,656.0 1,677.0 71,900
2020/12/29 1,696.0 1,696.0 1,672.0 1,673.0 220,700
2020/12/28 1,733.0 1,737.0 1,692.0 1,706.0 360,600
2020/12/25 1,715.0 1,733.0 1,714.0 1,731.0 64,800
2020/12/24 1,707.0 1,737.0 1,705.0 1,726.0 83,700
2020/12/23 1,688.0 1,705.0 1,682.0 1,705.0 79,100
2020/12/22 1,712.0 1,712.0 1,666.0 1,675.0 212,100
2020/12/21 1,740.0 1,748.0 1,714.0 1,723.0 81,900
2020/12/18 1,744.0 1,748.0 1,730.0 1,736.0 114,100
2020/12/17 1,755.0 1,756.0 1,727.0 1,741.0 147,600
2020/12/16 1,771.0 1,775.0 1,745.0 1,746.0 135,500
2020/12/15 1,753.0 1,768.0 1,745.0 1,761.0 89,500
2020/12/14 1,743.0 1,770.0 1,739.0 1,741.0 136,900
2020/12/11 1,728.0 1,743.0 1,726.0 1,743.0 119,000
2020/12/10 1,710.0 1,737.0 1,710.0 1,731.0 100,700
2020/12/09 1,720.0 1,728.0 1,703.0 1,711.0 138,900
2020/12/08 1,688.0 1,719.0 1,683.0 1,708.0 74,300
2020/12/07 1,715.0 1,718.0 1,698.0 1,699.0 67,400
2020/12/04 1,735.0 1,735.0 1,705.0 1,707.0 138,200
2020/12/03 1,733.0 1,741.0 1,715.0 1,737.0 65,600
2020/12/02 1,735.0 1,741.0 1,714.0 1,733.0 69,800
2020/12/01 1,715.0 1,733.0 1,710.0 1,714.0 62,000
2020/11/30 1,728.0 1,741.0 1,712.0 1,712.0 62,900
2020/11/27 1,707.0 1,725.0 1,705.0 1,721.0 70,100
2020/11/26 1,724.0 1,741.0 1,701.0 1,705.0 71,600
2020/11/25 1,763.0 1,765.0 1,720.0 1,724.0 96,300
2020/11/24 1,774.0 1,789.0 1,766.0 1,768.0 69,200
2020/11/20 1,726.0 1,754.0 1,711.0 1,753.0 64,700
2020/11/19 1,740.0 1,755.0 1,725.0 1,725.0 54,700
2020/11/18 1,750.0 1,756.0 1,724.0 1,737.0 82,300
2020/11/17 1,777.0 1,777.0 1,746.0 1,751.0 57,300
2020/11/16 1,758.0 1,785.0 1,752.0 1,756.0 163,800
2020/11/13 1,720.0 1,765.0 1,720.0 1,755.0 140,100
2020/11/12 1,788.0 1,788.0 1,731.0 1,740.0 49,800
2020/11/11 1,796.0 1,799.0 1,765.0 1,785.0 66,900
2020/11/10 1,786.0 1,796.0 1,763.0 1,779.0 55,100
2020/11/09 1,795.0 1,818.0 1,773.0 1,786.0 57,500