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

大森屋(2917)の株価時系列情報

大森屋(2917)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
2024/04/19 988 988 970 970 4,800
2024/04/18 989 1,000 983 999 3,400
2024/04/17 998 1,001 982 982 4,300
2024/04/16 1,005 1,005 986 986 1,800
2024/04/15 1,030 1,030 1,005 1,017 5,500
2024/04/12 1,039 1,040 1,000 1,016 35,100
2024/04/11 970 979 970 979 6,200
2024/04/10 969 971 965 970 2,200
2024/04/09 965 966 963 963 1,100
2024/04/08 953 974 953 965 2,300
2024/04/05 957 978 950 952 2,700
2024/04/04 956 971 949 958 2,100
2024/04/03 952 957 943 957 2,600
2024/04/02 960 960 945 952 4,200
2024/04/01 950 953 942 948 6,800
2024/03/29 971 971 941 956 2,000
2024/03/28 971 971 955 955 1,700
2024/03/27 986 1,000 956 974 9,100
2024/03/26 940 956 940 956 9,100
2024/03/25 939 940 932 936 6,600
2024/03/22 932 940 929 933 4,300
2024/03/21 929 939 929 931 4,400
2024/03/19 933 935 930 930 1,300
2024/03/18 931 934 923 929 7,000
2024/03/15 925 928 922 928 1,800
2024/03/14 922 928 919 927 6,500
2024/03/13 926 927 920 922 2,100
2024/03/12 928 928 920 920 1,500
2024/03/11 922 928 922 928 1,400
2024/03/08 924 939 920 923 2,700
2024/03/07 925 928 920 924 2,200
2024/03/06 921 926 918 920 4,400
2024/03/05 925 925 917 921 7,100
2024/03/04 932 933 918 925 10,900
2024/03/01 920 920 916 917 5,900
2024/02/29 921 927 920 920 1,800
2024/02/28 920 922 919 919 3,300
2024/02/27 926 939 921 924 5,400
2024/02/26 922 936 920 936 3,700
2024/02/22 923 931 920 922 6,600
2024/02/21 919 926 919 922 3,000
2024/02/20 925 927 917 919 2,000
2024/02/19 917 920 917 918 1,800
2024/02/16 914 922 913 916 5,600
2024/02/15 915 922 913 915 3,700
2024/02/14 922 923 913 915 6,700
2024/02/13 920 941 915 916 8,400
2024/02/09 915 918 915 916 400
2024/02/08 914 914 913 914 1,900
2024/02/07 919 919 915 918 700
2024/02/06 914 916 913 913 4,000
2024/02/05 913 914 913 914 1,200
2024/02/02 913 913 911 911 400
2024/02/01 911 913 911 913 400
2024/01/31 913 913 911 913 1,000
2024/01/30 912 914 911 914 1,600
2024/01/29 916 916 910 910 2,500
2024/01/26 910 914 910 914 2,600
2024/01/25 914 914 908 908 2,200
2024/01/24 913 914 910 914 2,400
2024/01/23 915 915 912 912 2,300
2024/01/22 918 918 910 910 3,300
2024/01/19 920 921 920 920 1,200
2024/01/18 921 921 920 921 500
2024/01/17 929 929 920 921 4,400
2024/01/16 925 929 920 929 4,100
2024/01/15 919 925 919 921 4,800
2024/01/12 915 919 915 919 800
2024/01/11 923 923 912 915 7,100
2024/01/10 915 925 915 924 3,800
2024/01/09 913 917 912 915 2,600
2024/01/05 909 913 909 913 3,100
2024/01/04 908 910 907 909 800
2023/12/29 906 909 906 909 1,000
2023/12/28 929 929 902 906 3,600
2023/12/27 901 940 901 940 8,900
2023/12/26 910 910 896 901 1,600
2023/12/25 919 920 892 920 6,500
2023/12/22 910 910 902 906 1,800
2023/12/21 903 904 903 904 400
2023/12/20 902 908 901 908 1,700
2023/12/19 906 920 902 904 4,700
2023/12/18 915 919 910 915 2,100
2023/12/15 905 915 905 910 2,500
2023/12/14 916 916 906 906 700
2023/12/13 910 920 910 920 500
2023/12/12 908 910 908 910 600
2023/12/11 917 930 901 908 5,400
2023/12/08 939 940 927 938 2,800
2023/12/07 917 929 916 920 1,500
2023/12/06 919 929 913 929 1,200
2023/12/05 910 925 910 925 800
2023/12/04 935 936 906 911 4,600
2023/12/01 930 950 930 947 4,100
2023/11/30 920 933 919 930 1,800
2023/11/29 918 928 918 922 500
2023/11/28 920 920 920 920 100
2023/11/27 920 920 920 920 100
2023/11/24 915 928 911 920 1,800
2023/11/22 909 911 905 905 1,700
2023/11/21 901 910 901 910 1,700
2023/11/20 910 918 901 910 3,800
2023/11/17 905 910 891 910 4,200
2023/11/16 908 908 890 901 4,300
2023/11/15 922 922 894 906 3,800
2023/11/14 922 927 911 925 2,400
2023/11/13 920 949 920 922 1,700
2023/11/09 910 910 908 909 2,200
2023/11/08 909 909 909 909 200
2023/11/07 910 919 910 919 1,000
2023/11/06 910 910 910 910 200
2023/11/02 902 912 902 910 600
2023/11/01 914 914 914 914 600
2023/10/31 928 928 914 914 700
2023/10/30 928 928 928 928 100
2023/10/27 928 928 928 928 100
2023/10/26 943 943 914 928 2,100
2023/10/25 932 946 916 931 1,700
2023/10/24 917 917 917 917 200
2023/10/23 918 938 901 916 4,500
2023/10/19 932 935 931 932 500
2023/10/18 936 961 936 960 2,400
2023/10/17 950 952 921 951 4,600
2023/10/16 940 952 921 931 4,200
2023/10/13 945 945 916 930 2,900
2023/10/12 949 949 933 945 3,300
2023/10/11 914 962 914 950 4,500
2023/10/10 909 913 904 913 2,000
2023/10/06 893 900 889 895 600
2023/10/05 880 897 880 895 1,000
2023/10/04 897 897 879 880 4,900
2023/10/03 914 915 897 897 5,600
2023/10/02 931 942 921 921 7,500
2023/09/29 943 953 931 936 4,000
2023/09/28 951 979 941 947 11,700
2023/09/27 986 996 986 996 11,800
2023/09/26 985 999 985 997 9,400
2023/09/25 1,019 1,019 985 985 10,600
2023/09/22 998 1,000 985 997 6,000
2023/09/21 986 996 986 995 5,000
2023/09/20 987 987 980 985 4,500
2023/09/19 988 989 983 987 10,700
2023/09/15 998 998 982 982 8,100
2023/09/14 999 999 992 998 4,800
2023/09/13 1,017 1,017 999 999 6,200
2023/09/12 1,012 1,017 1,012 1,017 2,900
2023/09/11 982 1,020 982 1,007 9,400
2023/09/08 988 998 979 982 5,700
2023/09/07 980 990 974 975 5,800
2023/09/06 972 983 965 978 4,100
2023/09/05 970 980 968 972 5,500
2023/09/04 970 970 970 970 2,200
2023/09/01 972 973 961 970 4,100
2023/08/31 969 972 959 972 3,700
2023/08/30 968 980 956 971 4,100
2023/08/29 971 971 957 969 900
2023/08/28 959 980 955 971 7,900
2023/08/25 947 957 942 948 5,100
2023/08/24 946 947 946 946 900
2023/08/23 935 948 932 946 3,800
2023/08/22 933 940 933 935 1,500
2023/08/21 941 941 937 941 500
2023/08/18 946 946 935 941 2,000
2023/08/17 939 945 926 945 8,400
2023/08/16 942 944 938 944 2,300
2023/08/15 948 948 935 939 5,400
2023/08/14 941 948 933 933 5,300
2023/08/10 933 947 933 940 5,300
2023/08/09 932 945 931 932 4,700
2023/08/08 928 933 925 932 2,500
2023/08/07 932 932 924 924 3,400
2023/08/04 912 923 912 923 3,700
2023/08/03 921 921 914 919 1,400
2023/08/02 920 921 920 921 800
2023/08/01 918 922 910 921 1,700
2023/07/31 918 918 911 918 500
2023/07/28 917 920 912 918 2,200
2023/07/27 911 917 911 917 400
2023/07/26 911 925 911 911 5,900
2023/07/25 909 911 909 910 1,800
2023/07/24 921 930 900 909 11,300
2023/07/21 933 935 931 935 1,300
2023/07/20 929 935 929 935 5,500
2023/07/19 935 935 930 935 3,200
2023/07/18 927 930 920 929 2,800
2023/07/14 929 930 929 930 3,000
2023/07/13 921 928 905 928 3,900
2023/07/12 926 928 925 926 600
2023/07/11 918 928 918 928 2,400
2023/07/10 930 935 928 931 5,300
2023/07/07 924 926 903 926 3,400
2023/07/06 900 926 890 925 4,000
2023/07/05 917 917 883 901 6,600
2023/07/04 920 929 920 926 1,200
2023/07/03 920 931 910 930 8,500
2023/06/30 900 920 900 920 6,500
2023/06/29 898 900 888 900 8,200
2023/06/28 877 900 872 900 17,700
2023/06/27 874 880 874 877 1,400
2023/06/26 890 895 870 875 5,500

このページの先頭へ