株式会社日本M

2127
🏛️ 日本 →
740.50
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 777.00 785.00 771.50 777.70 4.1M
2023-12-28 763.40 779.90 755.20 777.20 3.9M
2023-12-27 750.30 761.80 749.30 759.70 2.8M
2023-12-26 745.00 757.10 742.30 751.10 2.3M
2023-12-25 766.00 767.30 748.50 749.80 2.9M
2023-12-22 740.00 761.00 736.70 754.20 3.5M
2023-12-21 740.00 749.90 730.10 741.90 2.9M
2023-12-20 744.00 754.00 741.60 751.20 5.1M
2023-12-19 720.00 746.10 717.00 738.40 4.5M
2023-12-18 744.30 744.30 706.40 724.10 6.8M
2023-12-15 729.00 748.40 724.30 748.10 7.3M
2023-12-14 722.00 731.90 706.80 716.00 5.3M
2023-12-13 700.20 716.80 699.70 710.20 4.1M
2023-12-12 716.30 718.00 688.20 699.70 5.9M
2023-12-11 690.00 714.70 688.90 714.70 7.1M
2023-12-08 675.60 683.70 671.40 675.20 3.5M
2023-12-07 697.00 697.80 677.00 677.00 4.8M
2023-12-06 682.00 694.30 681.00 693.20 3.3M
2023-12-05 690.00 713.50 684.00 685.20 7.4M
2023-12-04 684.00 687.60 673.00 680.00 2.8M
2023-12-01 695.00 699.50 684.80 684.80 3.2M
2023-11-30 696.00 696.20 683.40 685.20 3.3M
2023-11-29 688.00 703.40 687.00 694.00 3.4M
2023-11-28 688.00 691.40 678.20 689.10 3.4M
2023-11-27 688.00 693.90 680.50 684.00 2.1M
2023-11-24 688.80 695.80 685.00 685.90 2.3M
2023-11-22 687.00 695.10 681.50 687.80 3.4M
2023-11-21 688.00 706.90 677.10 702.00 5.2M
2023-11-20 677.00 683.40 672.80 678.50 3.2M
2023-11-17 663.70 672.00 659.60 671.60 3.6M
2023-11-16 677.80 687.00 666.00 677.80 3.6M
2023-11-15 649.40 679.90 646.50 679.70 7.9M
2023-11-14 645.00 645.90 627.00 629.40 5.3M
2023-11-13 646.60 650.50 639.40 643.60 3.9M
2023-11-10 656.00 658.90 641.10 652.80 4.7M
2023-11-09 660.00 669.00 648.20 664.20 4.0M
2023-11-08 671.90 675.50 657.10 661.60 5.0M
2023-11-07 677.00 680.40 668.20 673.30 3.2M
2023-11-06 670.00 690.30 665.20 680.80 5.6M
2023-11-02 661.70 665.60 649.20 656.30 5.6M
2023-11-01 686.80 687.00 653.50 662.20 6.5M
2023-10-31 661.00 699.90 636.30 685.50 8.0M
2023-10-30 709.50 712.50 654.50 667.00 14.9M
2023-10-27 651.80 674.60 649.20 669.50 5.3M
2023-10-26 650.30 663.30 648.00 650.30 3.5M
2023-10-25 662.70 670.10 651.50 655.00 4.0M
2023-10-24 651.00 669.00 643.10 664.70 3.7M
2023-10-23 661.00 661.20 644.10 649.40 5.1M
2023-10-20 666.00 676.00 661.30 665.30 3.5M
2023-10-19 670.00 676.40 662.70 666.90 4.0M
2023-10-18 687.00 687.50 673.50 679.70 3.0M
2023-10-17 683.10 697.20 681.60 684.60 3.7M
2023-10-16 673.00 691.50 670.70 673.10 3.9M
2023-10-13 690.50 691.70 664.20 666.40 6.5M
2023-10-12 698.60 701.10 694.80 699.60 2.9M
2023-10-11 707.20 710.10 697.40 700.30 2.4M
2023-10-10 709.40 711.40 700.50 706.10 2.4M
2023-10-06 717.90 718.00 701.70 707.50 2.6M
2023-10-05 701.90 716.80 698.20 714.40 3.2M
2023-10-04 677.70 699.30 675.00 694.80 4.7M
2023-10-03 693.40 695.50 684.80 687.70 4.5M
2023-10-02 715.90 722.00 698.00 698.60 4.9M
2023-09-29 730.40 738.70 713.30 719.50 3.7M
2023-09-28 719.50 723.90 715.20 720.50 3.3M
2023-09-27 714.70 734.00 713.00 732.00 4.0M
2023-09-26 730.60 730.70 712.00 713.40 4.3M
2023-09-25 731.10 740.70 726.40 734.50 3.2M
2023-09-22 721.20 728.80 717.10 725.30 4.0M
2023-09-21 743.20 748.40 728.00 729.90 4.4M
2023-09-20 766.00 767.10 747.10 749.10 3.9M
2023-09-19 752.70 768.00 748.00 767.50 4.3M
2023-09-15 769.00 769.00 741.10 761.80 7.5M
2023-09-14 770.00 779.10 764.00 770.10 2.8M
2023-09-13 785.00 785.60 769.00 771.70 2.7M
2023-09-12 785.00 795.70 778.40 781.50 2.0M
2023-09-11 785.00 790.80 769.00 777.70 3.8M
2023-09-08 795.00 806.90 790.20 792.70 3.6M
2023-09-07 813.00 814.70 803.20 806.30 3.2M
2023-09-06 814.30 823.00 814.20 820.20 3.2M
2023-09-05 828.00 830.00 807.50 819.50 5.4M
2023-09-04 837.90 844.90 825.10 832.50 4.6M
2023-09-01 811.70 835.90 810.20 833.60 5.6M
2023-08-31 811.00 815.80 804.20 810.10 3.8M
2023-08-30 816.00 820.60 805.50 808.00 7.1M
2023-08-29 797.00 823.70 795.50 815.50 6.9M
2023-08-28 787.00 800.80 782.10 795.50 4.7M
2023-08-25 767.40 792.00 764.90 789.70 5.7M
2023-08-24 774.00 780.00 760.70 774.30 4.9M
2023-08-23 741.00 781.60 738.00 780.70 7.2M
2023-08-22 736.80 743.50 731.20 743.50 3.3M
2023-08-21 730.90 746.30 726.50 740.40 5.3M
2023-08-18 719.90 740.80 715.60 733.70 5.7M
2023-08-17 728.00 730.50 715.60 723.20 5.4M
2023-08-16 738.00 743.50 713.30 716.30 8.4M
2023-08-15 718.90 733.70 712.10 731.60 6.3M
2023-08-14 721.60 725.70 709.30 710.90 6.9M
2023-08-10 713.00 724.30 707.50 723.30 4.6M
2023-08-09 700.00 714.20 695.60 708.40 10.1M
2023-08-08 743.00 758.80 715.00 722.70 13.3M
2023-08-07 712.00 756.40 710.30 751.70 14.6M
2023-08-04 695.10 714.20 687.30 702.50 15.3M
2023-08-03 734.00 739.00 699.20 706.60 17.7M
2023-08-02 777.10 777.10 720.00 741.70 24.9M
2023-08-01 815.00 819.00 772.40 783.30 24.7M
2023-07-31 950.00 950.60 813.00 813.00 26.3M
2023-07-28 1,090.00 1,113.50 1,083.00 1,113.00 2.6M
2023-07-27 1,080.00 1,120.50 1,080.00 1,115.50 2.8M
2023-07-26 1,068.50 1,079.50 1,058.00 1,078.00 1.3M
2023-07-25 1,068.00 1,071.50 1,061.00 1,067.00 1.6M
2023-07-24 1,059.00 1,071.00 1,053.00 1,070.00 2.0M
2023-07-21 1,040.00 1,051.00 1,038.50 1,047.50 1.4M
2023-07-20 1,067.00 1,067.50 1,051.50 1,057.50 1.8M
2023-07-19 1,065.00 1,072.00 1,060.50 1,071.50 1.6M
2023-07-18 1,074.00 1,082.00 1,061.50 1,066.00 1.2M
2023-07-14 1,079.00 1,090.00 1,063.00 1,067.00 1.4M
2023-07-13 1,050.00 1,079.50 1,047.00 1,075.50 2.6M
2023-07-12 1,068.00 1,068.00 1,041.00 1,041.00 2.7M
2023-07-11 1,058.50 1,071.50 1,051.50 1,068.50 2.4M
2023-07-10 1,043.00 1,056.50 1,033.50 1,049.00 2.9M
2023-07-07 1,036.00 1,051.00 1,019.00 1,047.00 3.9M
2023-07-06 1,051.00 1,063.50 1,038.50 1,046.00 7.5M
2023-07-05 1,086.00 1,097.50 1,078.50 1,096.00 1.7M
2023-07-04 1,095.00 1,098.50 1,085.50 1,090.50 2.0M
2023-07-03 1,096.00 1,108.50 1,089.00 1,101.50 2.0M
2023-06-30 1,095.00 1,100.00 1,088.00 1,098.50 3.8M
2023-06-29 1,112.00 1,114.00 1,095.50 1,108.50 2.1M
2023-06-28 1,106.50 1,115.50 1,090.50 1,101.00 2.4M
2023-06-27 1,090.00 1,097.50 1,079.50 1,095.50 3.4M
2023-06-26 1,108.00 1,108.00 1,079.00 1,094.50 2.7M
2023-06-23 1,112.50 1,118.00 1,078.00 1,095.50 4.0M
2023-06-22 1,110.00 1,131.00 1,103.00 1,114.50 3.5M
2023-06-21 1,100.00 1,115.00 1,094.00 1,100.00 3.3M
2023-06-20 1,113.50 1,124.50 1,104.00 1,117.00 3.9M
2023-06-19 1,148.00 1,161.00 1,117.00 1,128.00 5.0M
2023-06-16 1,081.50 1,130.00 1,081.00 1,122.00 7.1M
2023-06-15 1,057.50 1,087.00 1,056.00 1,086.00 4.2M
2023-06-14 1,053.00 1,057.50 1,038.50 1,054.00 2.4M
2023-06-13 1,042.00 1,054.00 1,031.00 1,045.50 3.9M
2023-06-12 1,007.00 1,034.50 1,004.00 1,020.00 2.8M
2023-06-09 1,007.00 1,009.00 988.50 989.60 2.7M
2023-06-08 1,017.00 1,017.00 990.70 993.10 3.3M
2023-06-07 1,030.00 1,044.00 1,019.00 1,027.50 2.4M
2023-06-06 1,021.50 1,036.50 1,020.00 1,026.00 2.3M
2023-06-05 1,052.50 1,053.50 1,033.50 1,034.50 3.6M
2023-06-02 1,004.00 1,035.00 1,004.00 1,032.00 3.5M
2023-06-01 974.00 1,018.00 974.00 1,005.00 4.4M
2023-05-31 998.00 1,000.00 974.00 977.00 25.4M
2023-05-30 987.00 1,002.00 978.00 997.00 3.3M
2023-05-29 1,014.00 1,016.00 992.00 996.00 2.8M
2023-05-26 1,012.00 1,012.00 993.00 999.00 5.2M
2023-05-25 1,027.00 1,035.00 1,021.00 1,026.00 2.6M
2023-05-24 1,039.00 1,048.00 1,031.00 1,036.00 3.0M
2023-05-23 1,065.00 1,078.00 1,049.00 1,052.00 3.2M
2023-05-22 1,083.00 1,085.00 1,057.00 1,067.00 4.3M
2023-05-19 1,071.00 1,091.00 1,066.00 1,088.00 4.6M
2023-05-18 1,057.00 1,067.00 1,044.00 1,059.00 3.5M
2023-05-17 1,049.00 1,052.00 1,030.00 1,049.00 4.1M
2023-05-16 1,026.00 1,050.00 1,025.00 1,047.00 4.4M
2023-05-15 1,000.00 1,018.00 999.00 1,014.00 2.6M
2023-05-12 997.00 1,005.00 991.00 1,005.00 4.4M
2023-05-11 1,011.00 1,030.00 1,009.00 1,013.00 3.8M
2023-05-10 1,023.00 1,032.00 999.00 1,001.00 2.8M
2023-05-09 1,023.00 1,028.00 1,005.00 1,017.00 3.2M
2023-05-08 1,020.00 1,020.00 998.00 1,006.00 4.3M
2023-05-02 1,058.00 1,058.00 1,014.00 1,020.00 6.5M
2023-05-01 1,108.00 1,108.00 1,063.00 1,068.00 8.9M
2023-04-28 1,010.00 1,034.00 1,003.00 1,033.00 4.8M
2023-04-27 988.00 996.00 982.00 995.00 4.3M
2023-04-26 1,009.00 1,014.00 992.00 1,006.00 3.5M
2023-04-25 1,003.00 1,022.00 999.00 1,017.00 2.5M
2023-04-24 1,018.00 1,026.00 1,006.00 1,014.00 2.9M
2023-04-21 1,010.00 1,017.00 1,004.00 1,011.00 3.3M
2023-04-20 984.00 1,017.00 982.00 1,006.00 4.0M
2023-04-19 992.00 993.00 970.00 986.00 3.0M
2023-04-18 989.00 1,002.00 983.00 991.00 3.2M
2023-04-17 1,025.00 1,025.00 991.00 1,004.00 4.2M
2023-04-14 1,016.00 1,016.00 986.00 1,006.00 4.6M
2023-04-13 953.00 1,004.00 950.00 1,001.00 7.1M
2023-04-12 910.00 971.00 903.00 965.00 5.8M
2023-04-11 913.00 924.00 900.00 902.00 2.8M
2023-04-10 901.00 905.00 889.00 898.00 4.2M
2023-04-07 913.00 914.00 887.00 896.00 5.2M
2023-04-06 920.00 926.00 903.00 905.00 5.3M
2023-04-05 973.00 979.00 927.00 934.00 7.6M
2023-04-04 1,005.00 1,006.00 995.00 1,000.00 2.5M
2023-04-03 1,005.00 1,014.00 996.00 1,009.00 2.8M
2023-03-31 990.00 991.00 971.00 984.00 3.2M
2023-03-30 1,000.00 1,006.00 968.00 975.00 3.6M
2023-03-29 1,000.00 1,004.00 992.00 1,004.00 3.4M
2023-03-28 1,008.00 1,026.00 999.00 1,008.00 2.9M
2023-03-27 1,005.00 1,017.00 999.00 1,005.00 3.3M
2023-03-24 1,022.00 1,023.00 992.00 999.00 2.9M
2023-03-23 1,016.00 1,026.00 996.00 1,022.00 3.1M
2023-03-22 998.00 1,023.00 981.00 1,011.00 5.3M
2023-03-20 1,019.00 1,031.00 993.00 993.00 3.7M
2023-03-17 1,022.00 1,031.00 997.00 1,024.00 5.1M
2023-03-16 960.00 1,034.00 955.00 1,029.00 5.9M
2023-03-15 1,005.00 1,006.00 978.00 982.00 5.4M
2023-03-14 1,029.00 1,031.00 1,011.00 1,013.00 3.6M
2023-03-13 1,054.00 1,065.00 1,046.00 1,054.00 3.2M
2023-03-10 1,098.00 1,109.00 1,069.00 1,071.00 5.0M
2023-03-09 1,131.00 1,133.00 1,115.00 1,121.00 2.6M
2023-03-08 1,111.00 1,130.00 1,106.00 1,126.00 2.5M
2023-03-07 1,130.00 1,141.00 1,125.00 1,130.00 3.2M
2023-03-06 1,141.00 1,146.00 1,126.00 1,130.00 3.2M
2023-03-03 1,112.00 1,130.00 1,101.00 1,123.00 3.4M
2023-03-02 1,110.00 1,114.00 1,080.00 1,107.00 4.1M
2023-03-01 1,139.00 1,148.00 1,107.00 1,117.00 3.2M
2023-02-28 1,120.00 1,140.00 1,111.00 1,137.00 4.3M
2023-02-27 1,115.00 1,124.00 1,104.00 1,114.00 3.7M
2023-02-24 1,124.00 1,128.00 1,105.00 1,126.00 3.6M
2023-02-22 1,159.00 1,164.00 1,147.00 1,154.00 3.5M
2023-02-21 1,226.00 1,230.00 1,189.00 1,189.00 2.6M
2023-02-20 1,195.00 1,200.00 1,166.00 1,199.00 2.2M
2023-02-17 1,221.00 1,224.00 1,193.00 1,193.00 3.3M
2023-02-16 1,218.00 1,239.00 1,209.00 1,231.00 3.3M
2023-02-15 1,256.00 1,256.00 1,204.00 1,217.00 4.8M
2023-02-14 1,295.00 1,311.00 1,257.00 1,266.00 2.7M
2023-02-13 1,256.00 1,294.00 1,252.00 1,293.00 2.3M
2023-02-10 1,276.00 1,284.00 1,253.00 1,263.00 4.3M
2023-02-09 1,309.00 1,325.00 1,282.00 1,288.00 4.1M
2023-02-08 1,350.00 1,352.00 1,318.00 1,318.00 3.0M
2023-02-07 1,371.00 1,377.00 1,342.00 1,342.00 1.9M
2023-02-06 1,356.00 1,374.00 1,349.00 1,365.00 2.4M
2023-02-03 1,366.00 1,369.00 1,334.00 1,340.00 2.6M
2023-02-02 1,391.00 1,394.00 1,337.00 1,353.00 3.2M
2023-02-01 1,353.00 1,403.00 1,336.00 1,367.00 6.9M
2023-01-31 1,350.00 1,352.00 1,306.00 1,313.00 11.9M
2023-01-30 1,383.00 1,385.00 1,353.00 1,353.00 7.7M
2023-01-27 1,743.00 1,766.00 1,732.00 1,753.00 1.3M
2023-01-26 1,753.00 1,753.00 1,720.00 1,747.00 1.2M
2023-01-25 1,724.00 1,753.00 1,713.00 1,743.00 1.1M
2023-01-24 1,783.00 1,787.00 1,732.00 1,744.00 2.0M
2023-01-23 1,717.00 1,749.00 1,695.00 1,749.00 1.6M
2023-01-20 1,685.00 1,690.00 1,671.00 1,681.00 1.6M
2023-01-19 1,711.00 1,737.00 1,688.00 1,725.00 1.3M
2023-01-18 1,673.00 1,741.00 1,662.00 1,718.00 1.7M
2023-01-17 1,689.00 1,703.00 1,673.00 1,699.00 1.2M
2023-01-16 1,680.00 1,712.00 1,675.00 1,692.00 0.9M
2023-01-13 1,723.00 1,747.00 1,695.00 1,696.00 1.2M
2023-01-12 1,750.00 1,772.00 1,728.00 1,737.00 1.6M
2023-01-11 1,690.00 1,726.00 1,668.00 1,721.00 1.6M
2023-01-10 1,708.00 1,733.00 1,667.00 1,670.00 1.0M
2023-01-06 1,653.00 1,692.00 1,652.00 1,679.00 1.3M
2023-01-05 1,619.00 1,693.00 1,616.00 1,680.00 1.9M
2023-01-04 1,620.00 1,638.00 1,598.00 1,607.00 1.2M