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
2020/09/30 1,686.0 1,698.0 1,677.0 1,690.0 20,200
2020/09/29 1,730.0 1,730.0 1,676.0 1,698.0 219,300
2020/09/28 1,730.0 1,743.0 1,708.0 1,743.0 302,000
2020/09/25 1,719.0 1,747.0 1,714.0 1,722.0 143,000
2020/09/24 1,711.0 1,734.0 1,694.0 1,694.0 96,100
2020/09/23 1,710.0 1,718.0 1,698.0 1,701.0 78,600
2020/09/18 1,718.0 1,720.0 1,701.0 1,709.0 59,900
2020/09/17 1,712.0 1,721.0 1,686.0 1,704.0 48,800
2020/09/16 1,706.0 1,721.0 1,696.0 1,715.0 60,600
2020/09/15 1,679.0 1,712.0 1,665.0 1,710.0 91,600
2020/09/14 1,694.0 1,697.0 1,668.0 1,671.0 82,800
2020/09/11 1,675.0 1,700.0 1,655.0 1,694.0 69,600
2020/09/10 1,684.0 1,686.0 1,657.0 1,668.0 65,500
2020/09/09 1,678.0 1,691.0 1,653.0 1,662.0 116,600
2020/09/08 1,705.0 1,705.0 1,680.0 1,704.0 97,800
2020/09/07 1,721.0 1,724.0 1,675.0 1,688.0 127,000
2020/09/04 1,700.0 1,733.0 1,700.0 1,717.0 53,300
2020/09/03 1,714.0 1,734.0 1,700.0 1,727.0 94,800
2020/09/02 1,693.0 1,705.0 1,670.0 1,692.0 111,900
2020/09/01 1,685.0 1,694.0 1,662.0 1,693.0 69,500
2020/08/31 1,650.0 1,696.0 1,650.0 1,666.0 68,000
2020/08/28 1,649.0 1,665.0 1,611.0 1,627.0 109,800
2020/08/27 1,649.0 1,649.0 1,629.0 1,645.0 56,900
2020/08/26 1,630.0 1,644.0 1,613.0 1,635.0 64,900
2020/08/25 1,618.0 1,625.0 1,609.0 1,622.0 65,800
2020/08/24 1,611.0 1,611.0 1,588.0 1,599.0 50,300
2020/08/21 1,605.0 1,617.0 1,594.0 1,615.0 141,000
2020/08/20 1,608.0 1,615.0 1,591.0 1,596.0 33,000
2020/08/19 1,619.0 1,625.0 1,603.0 1,605.0 51,500
2020/08/18 1,620.0 1,632.0 1,609.0 1,611.0 67,000
2020/08/17 1,606.0 1,635.0 1,595.0 1,615.0 66,200
2020/08/14 1,625.0 1,649.0 1,593.0 1,604.0 218,800
2020/08/13 1,551.0 1,553.0 1,528.0 1,545.0 42,500
2020/08/12 1,525.0 1,541.0 1,522.0 1,540.0 32,800
2020/08/11 1,516.0 1,536.0 1,509.0 1,527.0 81,400
2020/08/07 1,492.0 1,513.0 1,477.0 1,508.0 97,600
2020/08/06 1,488.0 1,497.0 1,477.0 1,487.0 34,800
2020/08/05 1,490.0 1,491.0 1,468.0 1,484.0 36,900
2020/08/04 1,470.0 1,503.0 1,464.0 1,503.0 30,200
2020/08/03 1,429.0 1,461.0 1,429.0 1,458.0 45,100
2020/07/31 1,471.0 1,471.0 1,420.0 1,420.0 64,100
2020/07/30 1,501.0 1,504.0 1,470.0 1,470.0 59,000
2020/07/29 1,513.0 1,522.0 1,501.0 1,501.0 23,000
2020/07/28 1,522.0 1,523.0 1,507.0 1,513.0 16,200
2020/07/27 1,505.0 1,525.0 1,499.0 1,524.0 33,700
2020/07/22 1,522.0 1,525.0 1,504.0 1,504.0 21,100
2020/07/21 1,514.0 1,525.0 1,503.0 1,522.0 23,000
2020/07/20 1,504.0 1,521.0 1,494.0 1,514.0 23,500
2020/07/17 1,522.0 1,522.0 1,499.0 1,509.0 31,900
2020/07/16 1,519.0 1,527.0 1,501.0 1,507.0 17,800