日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2015/12/30 27 28 26 26 945,000
2015/12/29 27 27 26 27 432,600
2015/12/28 23 27 23 27 1,864,400
2015/12/25 25 25 22 23 3,737,600
2015/12/24 26 27 24 25 3,677,600
2015/12/22 28 28 26 26 1,942,900
2015/12/21 28 28 27 28 684,500
2015/12/18 29 29 28 28 763,600
2015/12/17 28 29 28 28 648,800
2015/12/16 28 29 28 28 547,300
2015/12/15 29 29 28 29 598,500
2015/12/14 29 29 28 28 1,414,000
2015/12/11 29 30 28 29 941,400
2015/12/10 29 30 27 29 4,743,500
2015/12/09 30 31 30 30 524,700
2015/12/08 30 31 30 30 799,800
2015/12/07 30 31 30 30 578,300
2015/12/04 30 30 29 30 734,700
2015/12/03 30 31 30 30 692,500
2015/12/02 30 31 30 30 1,326,700
2015/12/01 31 31 30 30 521,100
2015/11/30 31 31 30 31 220,000
2015/11/27 31 31 30 31 326,800
2015/11/26 31 32 30 31 1,574,300
2015/11/25 31 31 30 31 319,600
2015/11/24 29 31 29 31 2,240,600
2015/11/20 29 29 28 29 1,377,700
2015/11/19 29 30 28 29 1,890,700
2015/11/18 29 30 29 29 528,900
2015/11/17 29 30 29 29 1,878,500
2015/11/16 29 30 29 29 1,166,200
2015/11/13 30 31 30 30 536,600
2015/11/12 30 31 30 31 313,600
2015/11/11 30 31 30 31 812,100
2015/11/10 31 31 30 30 1,777,400
2015/11/09 30 31 29 31 3,851,200
2015/11/06 31 31 30 30 1,730,800
2015/11/05 31 32 31 31 1,484,700
2015/11/04 32 33 31 31 899,600
2015/11/02 32 33 31 33 1,635,800
2015/10/30 32 33 32 32 487,500
2015/10/29 33 33 32 32 649,900
2015/10/28 33 33 31 33 3,749,400
2015/10/27 33 34 32 33 2,723,800
2015/10/26 33 34 33 33 1,038,800
2015/10/23 33 34 33 33 311,900
2015/10/22 33 34 33 33 203,800
2015/10/21 33 34 32 34 2,013,700
2015/10/20 33 34 32 33 1,565,000
2015/10/19 33 34 33 33 1,002,400
2015/10/16 34 34 33 34 558,500
2015/10/15 33 34 32 34 1,747,300
2015/10/14 34 35 33 33 3,114,300
2015/10/13 35 35 34 35 1,089,300
2015/10/09 33 36 33 36 5,039,100
2015/10/08 34 34 33 33 1,240,800
2015/10/07 34 35 34 34 767,000
2015/10/06 35 35 33 34 4,840,800
2015/10/05 33 35 33 34 3,365,700
2015/10/02 33 34 32 33 3,016,300
2015/10/01 33 34 33 34 1,267,000
2015/09/30 32 34 32 33 2,271,200
2015/09/29 34 35 31 32 6,556,100
2015/09/28 35 36 34 35 6,145,500
2015/09/25 37 38 36 37 2,654,000
2015/09/24 38 38 37 37 1,336,200
2015/09/18 38 39 37 39 3,512,000
2015/09/17 39 40 38 38 2,665,600
2015/09/16 39 40 38 38 2,943,600
2015/09/15 41 42 39 39 4,634,400
2015/09/14 43 43 40 42 8,914,000
2015/09/11 42 42 39 41 18,584,000
2015/09/10 42 47 41 47 10,535,000
2015/09/09 42 43 41 42 5,883,500
2015/09/08 40 42 39 41 3,778,400
2015/09/07 39 42 39 40 4,390,800
2015/09/04 42 43 38 40 7,867,800
2015/09/03 43 45 42 44 6,831,000
2015/09/02 39 45 38 42 18,280,800
2015/09/01 42 42 40 41 4,971,000
2015/08/31 41 43 40 42 7,552,400
2015/08/28 39 42 38 42 7,607,100
2015/08/27 39 40 37 38 2,449,200
2015/08/26 36 39 36 38 3,711,800
2015/08/25 32 37 32 35 9,522,200
2015/08/24 40 41 34 36 12,422,100
2015/08/21 41 43 41 42 5,431,000
2015/08/20 47 48 42 44 18,968,000
2015/08/19 42 46 41 45 23,351,100
2015/08/18 41 42 40 42 3,260,500
2015/08/17 40 41 39 41 1,954,000
2015/08/14 39 40 39 40 487,700
2015/08/13 38 40 38 40 768,400
2015/08/12 40 40 38 39 734,400
2015/08/11 38 40 38 40 1,781,300
2015/08/10 39 39 38 38 1,049,400
2015/08/07 39 39 38 39 317,200
2015/08/06 40 40 38 39 663,200
2015/08/05 38 40 37 39 1,724,100
2015/08/04 38 39 37 37 1,039,600
2015/08/03 38 39 38 38 599,800
2015/07/31 39 39 38 38 492,200
2015/07/30 39 40 38 39 687,600
2015/07/29 39 40 39 39 249,100
2015/07/28 39 40 39 39 744,100
2015/07/27 41 41 40 40 1,306,800
2015/07/24 41 41 40 41 570,100
2015/07/23 39 41 39 40 2,049,100
2015/07/22 40 40 39 39 1,683,300
2015/07/21 40 41 39 40 2,757,400
2015/07/17 39 40 38 40 1,521,600
2015/07/16 38 39 38 39 264,300
2015/07/15 38 39 37 38 798,200
2015/07/14 38 38 37 38 738,600
2015/07/13 38 38 36 38 1,220,800
2015/07/10 37 38 36 38 1,063,200
2015/07/09 37 38 35 38 5,160,700
2015/07/08 39 39 38 38 879,900
2015/07/07 39 40 38 39 943,400
2015/07/06 39 39 38 38 692,800
2015/07/03 39 40 38 40 1,341,900
2015/07/02 39 40 38 39 2,372,600
2015/07/01 38 39 38 39 798,500
2015/06/30 38 39 38 38 1,255,000
2015/06/29 39 39 38 38 2,987,300
2015/06/26 40 41 39 41 1,546,700
2015/06/25 41 41 39 41 1,526,600
2015/06/24 40 41 39 41 2,027,700
2015/06/23 41 41 39 40 3,976,700
2015/06/22 42 42 40 41 1,615,000
2015/06/19 40 42 39 42 3,696,300
2015/06/18 42 42 39 39 4,383,400
2015/06/17 38 41 37 41 3,610,800
2015/06/16 38 38 37 37 943,000
2015/06/15 39 39 37 38 2,985,500
2015/06/12 38 40 37 39 4,533,400
2015/06/11 39 39 37 37 3,476,500
2015/06/10 43 44 39 39 23,566,100
2015/06/09 38 38 36 38 1,967,000
2015/06/08 38 38 37 38 1,441,400
2015/06/05 37 38 37 38 442,700
2015/06/04 37 38 37 38 522,600
2015/06/03 37 38 36 37 1,005,100
2015/06/02 36 38 36 38 1,528,100
2015/06/01 36 37 36 36 589,100
2015/05/29 36 37 36 36 278,300
2015/05/28 37 37 36 36 462,100
2015/05/27 36 37 36 36 374,100
2015/05/26 35 37 35 36 1,270,000
2015/05/25 35 36 35 36 465,700
2015/05/22 35 36 35 35 410,400
2015/05/21 36 36 35 35 485,000
2015/05/20 36 36 35 36 350,400
2015/05/19 35 36 35 36 248,200
2015/05/18 35 36 34 35 754,900
2015/05/15 35 36 34 35 526,500
2015/05/14 35 35 34 35 170,800
2015/05/13 35 35 34 34 375,900
2015/05/12 35 35 34 35 125,600
2015/05/11 35 36 34 35 709,300
2015/05/08 35 36 35 35 364,000
2015/05/07 35 36 35 35 181,300
2015/05/01 35 36 35 35 512,300
2015/04/30 36 36 35 36 289,900
2015/04/28 35 36 35 36 955,800
2015/04/27 36 36 35 35 134,900
2015/04/24 35 36 34 35 324,600
2015/04/23 35 36 35 35 219,900
2015/04/22 35 36 35 35 297,000
2015/04/21 35 35 34 35 217,100
2015/04/20 34 35 34 35 380,300
2015/04/17 35 35 34 34 388,600
2015/04/16 36 36 34 35 1,412,700
2015/04/15 36 36 35 35 344,000
2015/04/14 36 36 35 35 162,000
2015/04/13 36 36 35 35 436,200
2015/04/10 36 37 35 36 407,400
2015/04/09 35 37 35 36 1,430,200
2015/04/08 36 36 35 35 187,200
2015/04/07 35 36 35 36 431,100
2015/04/06 35 36 34 36 469,700
2015/04/03 35 36 34 34 406,600
2015/04/02 35 36 34 35 806,400
2015/04/01 34 36 34 35 664,300
2015/03/31 35 36 34 35 493,500
2015/03/30 35 36 34 35 512,700
2015/03/27 35 35 34 34 877,100
2015/03/26 35 35 34 34 476,100
2015/03/25 35 36 34 35 1,319,100
2015/03/24 35 36 35 35 265,400
2015/03/23 35 36 35 35 443,200
2015/03/20 36 36 35 35 204,500
2015/03/19 36 36 35 35 561,400
2015/03/18 36 37 35 35 404,800
2015/03/17 36 37 36 36 680,900
2015/03/16 36 36 35 36 842,300
2015/03/13 36 37 35 35 2,256,400
2015/03/12 38 38 37 38 1,050,300
2015/03/11 36 38 36 37 1,375,300
2015/03/10 36 37 35 36 626,600
2015/03/09 36 37 35 36 592,300
2015/03/06 37 37 35 36 640,400
2015/03/05 36 37 35 37 1,369,800
2015/03/04 36 36 35 35 283,300
2015/03/03 36 37 35 35 524,100
2015/03/02 36 37 36 36 455,600
2015/02/27 37 37 36 36 337,700
2015/02/26 37 37 36 37 344,700
2015/02/25 36 37 36 36 985,600
2015/02/24 36 37 36 37 1,192,700
2015/02/23 36 38 35 36 4,327,300
2015/02/20 36 36 35 36 502,500
2015/02/19 35 36 34 36 856,100
2015/02/18 36 36 34 34 552,000
2015/02/17 35 36 34 35 421,600
2015/02/16 34 36 33 35 1,803,900
2015/02/13 34 35 33 33 1,267,500
2015/02/12 33 34 33 34 895,000
2015/02/10 33 34 33 33 233,400
2015/02/09 33 34 33 33 396,200
2015/02/06 33 34 33 34 149,900
2015/02/05 34 34 33 34 293,400
2015/02/04 33 34 33 34 518,600
2015/02/03 35 35 33 33 1,727,700
2015/02/02 34 35 34 35 226,300
2015/01/30 35 35 34 34 364,600
2015/01/29 35 35 34 35 240,600
2015/01/28 35 36 34 35 320,200
2015/01/27 35 36 34 35 939,700
2015/01/26 36 36 35 36 670,600
2015/01/23 35 36 35 36 423,400
2015/01/22 35 36 35 35 714,100
2015/01/21 35 36 34 35 1,094,200
2015/01/20 35 36 34 36 862,900
2015/01/19 35 36 34 35 804,500
2015/01/16 36 36 35 35 233,500
2015/01/15 35 36 35 36 949,800
2015/01/14 36 36 35 36 200,000
2015/01/13 36 36 35 35 276,000
2015/01/09 36 37 36 36 1,029,600
2015/01/08 35 37 35 35 1,758,700
2015/01/07 35 36 35 35 374,200
2015/01/06 35 36 34 36 593,400
2015/01/05 36 36 35 35 281,700

このページの先頭へ