大盛工業(1844)の株価時系列情報
大盛工業(1844)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 238 | 240 | 234 | 240 | 181,200 |
2024/04/17 | 239 | 239 | 235 | 238 | 102,700 |
2024/04/16 | 240 | 242 | 237 | 237 | 133,500 |
2024/04/15 | 236 | 242 | 235 | 242 | 115,600 |
2024/04/12 | 239 | 239 | 235 | 237 | 169,200 |
2024/04/11 | 240 | 240 | 236 | 238 | 101,000 |
2024/04/10 | 240 | 243 | 240 | 241 | 75,600 |
2024/04/09 | 238 | 240 | 234 | 239 | 153,000 |
2024/04/08 | 238 | 239 | 234 | 236 | 185,300 |
2024/04/05 | 241 | 243 | 238 | 241 | 237,300 |
2024/04/04 | 246 | 247 | 242 | 245 | 144,700 |
2024/04/03 | 242 | 246 | 238 | 244 | 188,400 |
2024/04/02 | 245 | 249 | 240 | 242 | 313,600 |
2024/04/01 | 238 | 249 | 238 | 242 | 548,200 |
2024/03/29 | 229 | 236 | 229 | 235 | 237,100 |
2024/03/28 | 225 | 230 | 225 | 227 | 178,400 |
2024/03/27 | 227 | 228 | 225 | 225 | 136,700 |
2024/03/26 | 226 | 227 | 223 | 227 | 172,600 |
2024/03/25 | 219 | 227 | 219 | 226 | 364,200 |
2024/03/22 | 220 | 220 | 216 | 217 | 304,400 |
2024/03/21 | 219 | 222 | 218 | 220 | 198,900 |
2024/03/19 | 219 | 222 | 219 | 219 | 173,700 |
2024/03/18 | 221 | 221 | 218 | 218 | 170,600 |
2024/03/15 | 220 | 222 | 218 | 220 | 154,800 |
2024/03/14 | 225 | 225 | 218 | 219 | 275,600 |
2024/03/13 | 226 | 231 | 218 | 223 | 823,900 |
2024/03/12 | 205 | 228 | 201 | 225 | 1,852,100 |
2024/03/11 | 212 | 217 | 205 | 205 | 703,800 |
2024/03/08 | 216 | 216 | 209 | 216 | 423,000 |
2024/03/07 | 213 | 220 | 212 | 216 | 987,200 |
2024/03/06 | 203 | 208 | 202 | 206 | 246,700 |
2024/03/05 | 202 | 203 | 200 | 201 | 54,200 |
2024/03/04 | 202 | 204 | 200 | 203 | 221,800 |
2024/03/01 | 200 | 201 | 199 | 201 | 123,000 |
2024/02/29 | 200 | 200 | 197 | 199 | 166,400 |
2024/02/28 | 195 | 199 | 195 | 198 | 167,900 |
2024/02/27 | 194 | 196 | 194 | 195 | 112,900 |
2024/02/26 | 194 | 195 | 192 | 195 | 64,500 |
2024/02/22 | 195 | 195 | 193 | 194 | 47,700 |
2024/02/21 | 194 | 194 | 192 | 194 | 35,200 |
2024/02/20 | 194 | 194 | 192 | 193 | 31,300 |
2024/02/19 | 191 | 194 | 191 | 194 | 84,300 |
2024/02/16 | 188 | 192 | 188 | 191 | 105,500 |
2024/02/15 | 191 | 191 | 188 | 188 | 113,800 |
2024/02/14 | 192 | 192 | 190 | 190 | 160,600 |
2024/02/13 | 192 | 194 | 191 | 192 | 184,300 |
2024/02/09 | 193 | 193 | 191 | 192 | 53,500 |
2024/02/08 | 193 | 193 | 191 | 193 | 53,100 |
2024/02/07 | 195 | 195 | 192 | 193 | 57,300 |
2024/02/06 | 194 | 195 | 193 | 195 | 45,100 |
2024/02/05 | 194 | 195 | 193 | 194 | 85,200 |
2024/02/02 | 193 | 194 | 192 | 194 | 83,900 |
2024/02/01 | 193 | 194 | 191 | 193 | 85,600 |
2024/01/31 | 193 | 193 | 191 | 192 | 85,800 |
2024/01/30 | 196 | 196 | 192 | 192 | 75,500 |
2024/01/29 | 194 | 197 | 194 | 195 | 65,900 |
2024/01/26 | 194 | 196 | 193 | 194 | 92,700 |
2024/01/25 | 193 | 194 | 192 | 194 | 45,100 |
2024/01/24 | 193 | 194 | 191 | 192 | 113,300 |
2024/01/23 | 193 | 195 | 193 | 193 | 65,500 |
2024/01/22 | 194 | 195 | 193 | 193 | 86,700 |
2024/01/19 | 194 | 195 | 193 | 193 | 63,800 |
2024/01/18 | 195 | 196 | 193 | 193 | 81,400 |
2024/01/17 | 197 | 197 | 193 | 195 | 127,400 |
2024/01/16 | 194 | 200 | 194 | 197 | 510,700 |
2024/01/15 | 192 | 194 | 191 | 193 | 108,500 |
2024/01/12 | 193 | 194 | 191 | 191 | 86,000 |
2024/01/11 | 192 | 194 | 192 | 193 | 50,300 |
2024/01/10 | 191 | 195 | 191 | 192 | 195,600 |
2024/01/09 | 191 | 193 | 190 | 192 | 154,900 |
2024/01/05 | 191 | 192 | 190 | 191 | 116,800 |
2024/01/04 | 190 | 193 | 189 | 190 | 189,800 |
2023/12/29 | 186 | 189 | 186 | 188 | 95,000 |
2023/12/28 | 185 | 187 | 184 | 187 | 91,400 |
2023/12/27 | 184 | 185 | 183 | 185 | 107,500 |
2023/12/26 | 183 | 184 | 182 | 184 | 59,300 |
2023/12/25 | 185 | 186 | 183 | 184 | 116,200 |
2023/12/22 | 187 | 187 | 185 | 186 | 54,900 |
2023/12/21 | 185 | 187 | 185 | 187 | 58,800 |
2023/12/20 | 188 | 188 | 186 | 187 | 63,400 |
2023/12/19 | 189 | 189 | 187 | 188 | 26,600 |
2023/12/18 | 189 | 189 | 187 | 189 | 82,400 |
2023/12/15 | 189 | 190 | 188 | 190 | 66,300 |
2023/12/14 | 190 | 192 | 189 | 190 | 101,200 |
2023/12/13 | 188 | 192 | 187 | 192 | 196,800 |
2023/12/12 | 188 | 190 | 187 | 190 | 112,000 |
2023/12/11 | 192 | 193 | 186 | 188 | 313,300 |
2023/12/08 | 186 | 187 | 185 | 185 | 118,200 |
2023/12/07 | 189 | 189 | 186 | 187 | 83,300 |
2023/12/06 | 190 | 190 | 188 | 189 | 84,900 |
2023/12/05 | 190 | 191 | 189 | 189 | 70,900 |
2023/12/04 | 190 | 190 | 188 | 190 | 77,900 |
2023/12/01 | 187 | 190 | 187 | 190 | 107,600 |
2023/11/30 | 188 | 189 | 187 | 188 | 28,800 |
2023/11/29 | 188 | 189 | 187 | 188 | 37,000 |
2023/11/28 | 189 | 189 | 187 | 188 | 69,700 |
2023/11/27 | 187 | 189 | 187 | 188 | 46,100 |
2023/11/24 | 188 | 188 | 187 | 187 | 105,100 |
2023/11/22 | 186 | 187 | 185 | 187 | 49,400 |
2023/11/21 | 186 | 187 | 185 | 186 | 69,000 |
2023/11/20 | 185 | 187 | 184 | 187 | 118,800 |
2023/11/17 | 183 | 185 | 183 | 184 | 48,100 |
2023/11/16 | 182 | 184 | 181 | 183 | 71,900 |
2023/11/15 | 183 | 184 | 182 | 182 | 38,200 |
2023/11/14 | 183 | 183 | 182 | 182 | 25,200 |
2023/11/13 | 183 | 184 | 182 | 182 | 24,800 |
2023/11/10 | 181 | 183 | 181 | 183 | 72,500 |
2023/11/09 | 182 | 182 | 180 | 181 | 48,100 |
2023/11/08 | 185 | 185 | 181 | 182 | 114,600 |
2023/11/07 | 184 | 185 | 183 | 184 | 101,200 |
2023/11/06 | 184 | 184 | 182 | 184 | 111,700 |
2023/11/02 | 181 | 186 | 179 | 184 | 440,500 |
2023/11/01 | 177 | 179 | 176 | 179 | 133,000 |
2023/10/31 | 178 | 179 | 176 | 178 | 143,300 |
2023/10/30 | 180 | 180 | 177 | 178 | 174,000 |
2023/10/27 | 179 | 181 | 178 | 181 | 37,900 |
2023/10/26 | 179 | 180 | 178 | 179 | 30,100 |
2023/10/25 | 182 | 182 | 179 | 180 | 76,700 |
2023/10/24 | 179 | 181 | 177 | 180 | 136,900 |
2023/10/23 | 182 | 182 | 178 | 179 | 160,800 |
2023/10/20 | 183 | 183 | 181 | 182 | 55,000 |
2023/10/19 | 180 | 183 | 180 | 183 | 71,100 |
2023/10/18 | 180 | 183 | 180 | 182 | 61,400 |
2023/10/17 | 181 | 181 | 179 | 180 | 70,200 |
2023/10/16 | 181 | 181 | 179 | 179 | 130,800 |
2023/10/13 | 184 | 184 | 180 | 181 | 182,500 |
2023/10/12 | 185 | 185 | 183 | 184 | 30,000 |
2023/10/11 | 185 | 185 | 182 | 184 | 66,500 |
2023/10/10 | 184 | 187 | 183 | 186 | 91,000 |
2023/10/06 | 186 | 186 | 182 | 182 | 131,700 |
2023/10/05 | 184 | 187 | 184 | 186 | 70,200 |
2023/10/04 | 183 | 184 | 181 | 182 | 105,600 |
2023/10/03 | 188 | 188 | 183 | 183 | 211,700 |
2023/10/02 | 189 | 190 | 187 | 187 | 136,400 |
2023/09/29 | 189 | 190 | 188 | 189 | 57,500 |
2023/09/28 | 189 | 190 | 188 | 188 | 102,400 |
2023/09/27 | 189 | 190 | 188 | 190 | 89,900 |
2023/09/26 | 188 | 189 | 187 | 188 | 76,600 |
2023/09/25 | 188 | 189 | 187 | 187 | 81,400 |
2023/09/22 | 186 | 188 | 185 | 187 | 149,000 |
2023/09/21 | 187 | 188 | 186 | 186 | 199,000 |
2023/09/20 | 190 | 190 | 187 | 187 | 106,200 |
2023/09/19 | 189 | 191 | 187 | 188 | 196,700 |
2023/09/15 | 190 | 190 | 187 | 189 | 649,600 |
2023/09/14 | 198 | 200 | 196 | 197 | 326,600 |
2023/09/13 | 198 | 198 | 196 | 197 | 153,600 |
2023/09/12 | 199 | 200 | 197 | 198 | 77,100 |
2023/09/11 | 203 | 203 | 198 | 198 | 169,300 |
2023/09/08 | 199 | 204 | 199 | 202 | 237,600 |
2023/09/07 | 199 | 202 | 199 | 199 | 109,100 |
2023/09/06 | 198 | 200 | 197 | 200 | 114,800 |
2023/09/05 | 198 | 199 | 197 | 198 | 92,000 |
2023/09/04 | 196 | 199 | 196 | 198 | 137,100 |
2023/09/01 | 195 | 197 | 195 | 195 | 71,300 |
2023/08/31 | 196 | 197 | 195 | 195 | 65,500 |
2023/08/30 | 196 | 198 | 195 | 196 | 67,700 |
2023/08/29 | 195 | 198 | 194 | 196 | 168,300 |
2023/08/28 | 196 | 196 | 194 | 194 | 99,300 |
2023/08/25 | 193 | 196 | 193 | 195 | 127,900 |
2023/08/24 | 192 | 194 | 192 | 194 | 96,100 |
2023/08/23 | 194 | 195 | 192 | 193 | 57,400 |
2023/08/22 | 196 | 196 | 193 | 195 | 77,700 |
2023/08/21 | 192 | 195 | 191 | 195 | 155,100 |
2023/08/18 | 190 | 194 | 190 | 192 | 111,800 |
2023/08/17 | 189 | 191 | 186 | 191 | 193,400 |
2023/08/16 | 188 | 190 | 188 | 190 | 81,300 |
2023/08/15 | 188 | 190 | 187 | 189 | 88,200 |
2023/08/14 | 191 | 191 | 186 | 188 | 216,400 |
2023/08/10 | 188 | 192 | 186 | 190 | 175,400 |
2023/08/09 | 187 | 189 | 186 | 188 | 130,700 |
2023/08/08 | 187 | 188 | 186 | 187 | 175,700 |
2023/08/07 | 189 | 189 | 186 | 187 | 153,700 |
2023/08/04 | 187 | 189 | 183 | 189 | 236,600 |
2023/08/03 | 191 | 191 | 188 | 188 | 173,800 |
2023/08/02 | 193 | 193 | 190 | 191 | 166,500 |
2023/08/01 | 194 | 196 | 192 | 194 | 236,500 |
2023/07/31 | 198 | 199 | 193 | 194 | 306,200 |
2023/07/28 | 199 | 203 | 195 | 198 | 1,006,100 |
2023/07/27 | 217 | 220 | 216 | 219 | 499,900 |
2023/07/26 | 216 | 219 | 214 | 218 | 361,800 |
2023/07/25 | 220 | 220 | 214 | 215 | 370,900 |
2023/07/24 | 218 | 222 | 218 | 218 | 357,000 |
2023/07/21 | 218 | 219 | 216 | 217 | 184,600 |
2023/07/20 | 219 | 220 | 217 | 218 | 235,500 |
2023/07/19 | 216 | 220 | 216 | 218 | 456,200 |
2023/07/18 | 211 | 216 | 211 | 215 | 337,500 |
2023/07/14 | 211 | 212 | 208 | 209 | 193,900 |
2023/07/13 | 212 | 212 | 210 | 211 | 208,500 |
2023/07/12 | 215 | 215 | 212 | 212 | 196,400 |
2023/07/11 | 215 | 216 | 213 | 214 | 264,400 |
2023/07/10 | 210 | 216 | 209 | 215 | 237,800 |
2023/07/07 | 210 | 212 | 207 | 209 | 266,800 |
2023/07/06 | 213 | 215 | 210 | 211 | 342,800 |
2023/07/05 | 207 | 213 | 207 | 213 | 350,600 |
2023/07/04 | 208 | 210 | 206 | 207 | 217,200 |
2023/07/03 | 205 | 210 | 205 | 210 | 409,900 |
2023/06/30 | 195 | 204 | 195 | 203 | 587,500 |
2023/06/29 | 195 | 196 | 194 | 195 | 90,700 |
2023/06/28 | 194 | 195 | 193 | 195 | 120,600 |
2023/06/27 | 195 | 195 | 193 | 195 | 123,400 |