大倉工業(4221)の株価時系列情報
大倉工業(4221)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 |
---|---|---|---|---|---|
2024/05/01 | 3,125 | 3,125 | 3,090 | 3,105 | 10,500 |
2024/04/30 | 3,105 | 3,140 | 3,080 | 3,135 | 16,400 |
2024/04/26 | 3,055 | 3,125 | 3,050 | 3,090 | 17,000 |
2024/04/25 | 3,095 | 3,115 | 3,085 | 3,085 | 12,500 |
2024/04/24 | 3,100 | 3,120 | 3,080 | 3,100 | 14,500 |
2024/04/23 | 3,120 | 3,135 | 3,085 | 3,110 | 12,100 |
2024/04/22 | 3,130 | 3,135 | 3,075 | 3,125 | 44,900 |
2024/04/19 | 3,070 | 3,070 | 2,988 | 3,025 | 29,800 |
2024/04/18 | 3,065 | 3,075 | 3,030 | 3,075 | 12,400 |
2024/04/17 | 3,070 | 3,090 | 3,025 | 3,025 | 16,700 |
2024/04/16 | 3,110 | 3,130 | 3,060 | 3,060 | 20,600 |
2024/04/15 | 3,105 | 3,160 | 3,100 | 3,150 | 7,400 |
2024/04/12 | 3,185 | 3,185 | 3,135 | 3,145 | 14,200 |
2024/04/11 | 3,135 | 3,200 | 3,130 | 3,180 | 14,900 |
2024/04/10 | 3,135 | 3,195 | 3,135 | 3,160 | 10,600 |
2024/04/09 | 3,140 | 3,165 | 3,125 | 3,150 | 9,300 |
2024/04/08 | 3,100 | 3,140 | 3,090 | 3,130 | 19,100 |
2024/04/05 | 3,065 | 3,085 | 3,035 | 3,085 | 20,200 |
2024/04/04 | 3,100 | 3,115 | 3,070 | 3,085 | 19,500 |
2024/04/03 | 3,060 | 3,120 | 3,045 | 3,100 | 22,400 |
2024/04/02 | 3,120 | 3,130 | 3,070 | 3,070 | 24,700 |
2024/04/01 | 3,200 | 3,200 | 3,125 | 3,135 | 60,900 |
2024/03/29 | 3,110 | 3,150 | 3,075 | 3,135 | 29,300 |
2024/03/28 | 3,150 | 3,150 | 3,070 | 3,085 | 31,100 |
2024/03/27 | 3,165 | 3,190 | 3,135 | 3,150 | 22,400 |
2024/03/26 | 3,160 | 3,185 | 3,140 | 3,155 | 16,600 |
2024/03/25 | 3,155 | 3,185 | 3,145 | 3,160 | 21,600 |
2024/03/22 | 3,225 | 3,225 | 3,160 | 3,170 | 24,700 |
2024/03/21 | 3,200 | 3,225 | 3,170 | 3,200 | 22,100 |
2024/03/19 | 3,120 | 3,175 | 3,120 | 3,160 | 20,100 |
2024/03/18 | 3,150 | 3,150 | 3,105 | 3,115 | 19,800 |
2024/03/15 | 3,060 | 3,125 | 3,050 | 3,120 | 38,400 |
2024/03/14 | 3,080 | 3,100 | 3,050 | 3,080 | 22,500 |
2024/03/13 | 3,110 | 3,125 | 3,050 | 3,065 | 22,700 |
2024/03/12 | 3,035 | 3,095 | 3,005 | 3,090 | 32,100 |
2024/03/11 | 3,055 | 3,085 | 3,005 | 3,035 | 27,700 |
2024/03/08 | 3,055 | 3,145 | 3,050 | 3,110 | 42,900 |
2024/03/07 | 3,160 | 3,170 | 3,100 | 3,100 | 35,200 |
2024/03/06 | 3,145 | 3,180 | 3,140 | 3,165 | 28,600 |
2024/03/05 | 3,100 | 3,150 | 3,090 | 3,140 | 41,800 |
2024/03/04 | 3,200 | 3,255 | 3,125 | 3,125 | 44,700 |
2024/03/01 | 3,280 | 3,320 | 3,200 | 3,215 | 55,800 |
2024/02/29 | 3,250 | 3,300 | 3,235 | 3,250 | 71,200 |
2024/02/28 | 3,165 | 3,245 | 3,160 | 3,235 | 50,200 |
2024/02/27 | 3,145 | 3,220 | 3,135 | 3,155 | 69,400 |
2024/02/26 | 3,150 | 3,150 | 3,085 | 3,100 | 51,500 |
2024/02/22 | 3,145 | 3,185 | 3,125 | 3,185 | 42,200 |
2024/02/21 | 3,140 | 3,165 | 3,060 | 3,110 | 199,200 |
2024/02/20 | 3,150 | 3,205 | 3,150 | 3,180 | 44,800 |
2024/02/19 | 3,055 | 3,135 | 3,045 | 3,135 | 49,600 |
2024/02/16 | 3,090 | 3,120 | 3,040 | 3,055 | 55,400 |
2024/02/15 | 3,215 | 3,245 | 3,080 | 3,100 | 112,300 |
2024/02/14 | 3,275 | 3,285 | 3,160 | 3,210 | 166,100 |
2024/02/13 | 2,900 | 2,988 | 2,900 | 2,977 | 62,700 |
2024/02/09 | 2,919 | 2,938 | 2,894 | 2,896 | 78,100 |
2024/02/08 | 2,999 | 2,999 | 2,890 | 2,943 | 97,000 |
2024/02/07 | 2,950 | 3,015 | 2,936 | 3,000 | 57,500 |
2024/02/06 | 2,946 | 2,978 | 2,940 | 2,955 | 73,000 |
2024/02/05 | 2,935 | 2,964 | 2,931 | 2,946 | 62,800 |
2024/02/02 | 2,910 | 2,920 | 2,825 | 2,920 | 86,900 |
2024/02/01 | 2,840 | 2,922 | 2,826 | 2,917 | 97,700 |
2024/01/31 | 2,747 | 2,862 | 2,747 | 2,862 | 182,300 |
2024/01/30 | 2,760 | 2,785 | 2,714 | 2,747 | 290,100 |
2024/01/29 | 2,607 | 2,663 | 2,607 | 2,643 | 68,700 |
2024/01/26 | 2,610 | 2,639 | 2,605 | 2,607 | 65,700 |
2024/01/25 | 2,573 | 2,609 | 2,563 | 2,609 | 68,800 |
2024/01/24 | 2,567 | 2,585 | 2,565 | 2,573 | 41,300 |
2024/01/23 | 2,560 | 2,569 | 2,550 | 2,568 | 38,200 |
2024/01/22 | 2,540 | 2,552 | 2,532 | 2,552 | 53,700 |
2024/01/19 | 2,522 | 2,522 | 2,501 | 2,514 | 43,300 |
2024/01/18 | 2,501 | 2,524 | 2,501 | 2,522 | 24,200 |
2024/01/17 | 2,522 | 2,536 | 2,502 | 2,502 | 55,700 |
2024/01/16 | 2,534 | 2,547 | 2,515 | 2,535 | 37,800 |
2024/01/15 | 2,500 | 2,549 | 2,500 | 2,542 | 46,800 |
2024/01/12 | 2,572 | 2,577 | 2,500 | 2,500 | 77,700 |
2024/01/11 | 2,575 | 2,592 | 2,570 | 2,572 | 49,700 |
2024/01/10 | 2,575 | 2,587 | 2,558 | 2,573 | 43,200 |
2024/01/09 | 2,553 | 2,579 | 2,541 | 2,575 | 57,800 |
2024/01/05 | 2,580 | 2,584 | 2,540 | 2,542 | 57,600 |
2024/01/04 | 2,565 | 2,574 | 2,536 | 2,565 | 67,300 |
2023/12/29 | 2,523 | 2,561 | 2,523 | 2,553 | 60,600 |
2023/12/28 | 2,520 | 2,552 | 2,515 | 2,522 | 126,400 |
2023/12/27 | 2,630 | 2,645 | 2,596 | 2,634 | 267,800 |
2023/12/26 | 2,660 | 2,661 | 2,621 | 2,635 | 118,600 |
2023/12/25 | 2,692 | 2,694 | 2,662 | 2,665 | 80,000 |
2023/12/22 | 2,670 | 2,683 | 2,643 | 2,669 | 92,000 |
2023/12/21 | 2,669 | 2,684 | 2,657 | 2,660 | 54,800 |
2023/12/20 | 2,682 | 2,699 | 2,679 | 2,682 | 35,100 |
2023/12/19 | 2,668 | 2,684 | 2,640 | 2,677 | 71,800 |
2023/12/18 | 2,675 | 2,676 | 2,638 | 2,668 | 49,600 |
2023/12/15 | 2,655 | 2,688 | 2,655 | 2,688 | 79,500 |
2023/12/14 | 2,697 | 2,713 | 2,653 | 2,663 | 104,700 |
2023/12/13 | 2,736 | 2,748 | 2,699 | 2,722 | 106,100 |
2023/12/12 | 2,709 | 2,709 | 2,655 | 2,655 | 103,300 |
2023/12/11 | 2,704 | 2,724 | 2,683 | 2,710 | 101,000 |
2023/12/08 | 2,728 | 2,728 | 2,644 | 2,654 | 82,700 |
2023/12/07 | 2,746 | 2,754 | 2,722 | 2,728 | 55,000 |
2023/12/06 | 2,726 | 2,770 | 2,726 | 2,757 | 42,200 |
2023/12/05 | 2,760 | 2,784 | 2,718 | 2,718 | 53,800 |
2023/12/04 | 2,787 | 2,801 | 2,766 | 2,766 | 59,500 |
2023/12/01 | 2,815 | 2,830 | 2,801 | 2,805 | 39,900 |
2023/11/30 | 2,812 | 2,826 | 2,752 | 2,818 | 59,000 |
2023/11/29 | 2,820 | 2,839 | 2,809 | 2,824 | 35,600 |
2023/11/28 | 2,812 | 2,863 | 2,812 | 2,831 | 29,700 |
2023/11/27 | 2,839 | 2,839 | 2,803 | 2,812 | 26,500 |
2023/11/24 | 2,776 | 2,813 | 2,774 | 2,794 | 36,000 |
2023/11/22 | 2,748 | 2,780 | 2,748 | 2,756 | 24,800 |
2023/11/21 | 2,731 | 2,757 | 2,717 | 2,750 | 26,900 |
2023/11/20 | 2,768 | 2,779 | 2,723 | 2,730 | 32,500 |
2023/11/17 | 2,710 | 2,774 | 2,710 | 2,763 | 29,600 |
2023/11/16 | 2,697 | 2,733 | 2,692 | 2,733 | 31,300 |
2023/11/15 | 2,734 | 2,734 | 2,671 | 2,678 | 50,300 |
2023/11/14 | 2,764 | 2,824 | 2,707 | 2,734 | 71,500 |
2023/11/13 | 2,753 | 2,765 | 2,705 | 2,716 | 48,000 |
2023/11/10 | 2,678 | 2,720 | 2,663 | 2,720 | 22,500 |
2023/11/09 | 2,655 | 2,692 | 2,640 | 2,678 | 17,500 |
2023/11/08 | 2,696 | 2,723 | 2,640 | 2,659 | 35,100 |
2023/11/07 | 2,720 | 2,747 | 2,674 | 2,695 | 25,800 |
2023/11/06 | 2,800 | 2,800 | 2,722 | 2,729 | 31,400 |
2023/11/02 | 2,775 | 2,780 | 2,739 | 2,754 | 31,600 |
2023/11/01 | 2,760 | 2,776 | 2,732 | 2,770 | 41,900 |
2023/10/31 | 2,690 | 2,718 | 2,680 | 2,718 | 31,500 |
2023/10/30 | 2,696 | 2,722 | 2,671 | 2,685 | 38,500 |
2023/10/27 | 2,630 | 2,696 | 2,625 | 2,696 | 46,000 |
2023/10/26 | 2,635 | 2,645 | 2,604 | 2,626 | 19,900 |
2023/10/25 | 2,623 | 2,649 | 2,606 | 2,622 | 36,600 |
2023/10/24 | 2,586 | 2,602 | 2,532 | 2,599 | 29,600 |
2023/10/23 | 2,611 | 2,634 | 2,586 | 2,586 | 29,600 |
2023/10/20 | 2,557 | 2,613 | 2,550 | 2,600 | 22,700 |
2023/10/19 | 2,581 | 2,592 | 2,557 | 2,557 | 29,400 |
2023/10/18 | 2,597 | 2,597 | 2,559 | 2,588 | 20,500 |
2023/10/17 | 2,584 | 2,602 | 2,541 | 2,560 | 26,600 |
2023/10/16 | 2,584 | 2,584 | 2,544 | 2,569 | 15,800 |
2023/10/13 | 2,615 | 2,615 | 2,577 | 2,580 | 17,800 |
2023/10/12 | 2,629 | 2,629 | 2,602 | 2,626 | 21,100 |
2023/10/11 | 2,602 | 2,629 | 2,586 | 2,611 | 13,400 |
2023/10/10 | 2,579 | 2,614 | 2,579 | 2,613 | 22,800 |
2023/10/06 | 2,572 | 2,584 | 2,558 | 2,579 | 24,800 |
2023/10/05 | 2,559 | 2,564 | 2,541 | 2,560 | 23,600 |
2023/10/04 | 2,529 | 2,582 | 2,503 | 2,513 | 33,100 |
2023/10/03 | 2,628 | 2,628 | 2,579 | 2,579 | 29,400 |
2023/10/02 | 2,618 | 2,660 | 2,618 | 2,622 | 27,100 |
2023/09/29 | 2,626 | 2,636 | 2,582 | 2,593 | 23,700 |
2023/09/28 | 2,617 | 2,633 | 2,584 | 2,597 | 31,600 |
2023/09/27 | 2,579 | 2,619 | 2,541 | 2,617 | 26,700 |
2023/09/26 | 2,556 | 2,575 | 2,537 | 2,568 | 19,600 |
2023/09/25 | 2,557 | 2,584 | 2,551 | 2,574 | 24,000 |
2023/09/22 | 2,523 | 2,568 | 2,513 | 2,548 | 24,700 |
2023/09/21 | 2,554 | 2,577 | 2,540 | 2,556 | 22,500 |
2023/09/20 | 2,638 | 2,638 | 2,552 | 2,556 | 28,900 |
2023/09/19 | 2,626 | 2,638 | 2,610 | 2,638 | 21,100 |
2023/09/15 | 2,630 | 2,634 | 2,604 | 2,605 | 17,700 |
2023/09/14 | 2,590 | 2,622 | 2,590 | 2,621 | 16,600 |
2023/09/13 | 2,605 | 2,619 | 2,582 | 2,582 | 14,600 |
2023/09/12 | 2,600 | 2,629 | 2,589 | 2,617 | 18,200 |
2023/09/11 | 2,620 | 2,626 | 2,580 | 2,586 | 15,100 |
2023/09/08 | 2,630 | 2,639 | 2,605 | 2,611 | 18,900 |
2023/09/07 | 2,619 | 2,657 | 2,610 | 2,637 | 15,900 |
2023/09/06 | 2,670 | 2,676 | 2,626 | 2,646 | 21,700 |
2023/09/05 | 2,625 | 2,669 | 2,620 | 2,669 | 34,700 |
2023/09/04 | 2,590 | 2,621 | 2,579 | 2,616 | 54,400 |
2023/09/01 | 2,586 | 2,586 | 2,550 | 2,578 | 16,300 |
2023/08/31 | 2,577 | 2,594 | 2,556 | 2,586 | 29,300 |
2023/08/30 | 2,526 | 2,577 | 2,517 | 2,577 | 40,800 |
2023/08/29 | 2,493 | 2,509 | 2,480 | 2,509 | 29,000 |
2023/08/28 | 2,444 | 2,473 | 2,408 | 2,473 | 26,200 |
2023/08/25 | 2,395 | 2,408 | 2,383 | 2,401 | 8,400 |
2023/08/24 | 2,400 | 2,438 | 2,400 | 2,426 | 23,200 |
2023/08/23 | 2,378 | 2,415 | 2,378 | 2,410 | 15,300 |
2023/08/22 | 2,394 | 2,394 | 2,367 | 2,393 | 15,800 |
2023/08/21 | 2,355 | 2,388 | 2,355 | 2,377 | 9,400 |
2023/08/18 | 2,370 | 2,377 | 2,343 | 2,355 | 18,400 |
2023/08/17 | 2,423 | 2,423 | 2,361 | 2,385 | 20,400 |
2023/08/16 | 2,415 | 2,430 | 2,401 | 2,401 | 12,700 |
2023/08/15 | 2,429 | 2,436 | 2,400 | 2,424 | 9,900 |
2023/08/14 | 2,375 | 2,437 | 2,367 | 2,408 | 20,700 |
2023/08/10 | 2,410 | 2,410 | 2,345 | 2,399 | 22,700 |
2023/08/09 | 2,432 | 2,434 | 2,399 | 2,413 | 15,300 |
2023/08/08 | 2,380 | 2,436 | 2,380 | 2,430 | 19,800 |
2023/08/07 | 2,346 | 2,380 | 2,335 | 2,377 | 10,400 |
2023/08/04 | 2,313 | 2,346 | 2,313 | 2,346 | 13,200 |
2023/08/03 | 2,372 | 2,372 | 2,316 | 2,338 | 25,300 |
2023/08/02 | 2,369 | 2,407 | 2,364 | 2,384 | 18,400 |
2023/08/01 | 2,376 | 2,386 | 2,348 | 2,374 | 23,400 |
2023/07/31 | 2,361 | 2,393 | 2,361 | 2,391 | 22,300 |
2023/07/28 | 2,342 | 2,349 | 2,322 | 2,345 | 21,100 |
2023/07/27 | 2,323 | 2,379 | 2,320 | 2,359 | 36,300 |
2023/07/26 | 2,270 | 2,331 | 2,269 | 2,328 | 39,800 |
2023/07/25 | 2,300 | 2,300 | 2,263 | 2,272 | 51,300 |
2023/07/24 | 2,214 | 2,269 | 2,208 | 2,222 | 52,000 |
2023/07/21 | 2,187 | 2,202 | 2,178 | 2,190 | 12,200 |
2023/07/20 | 2,204 | 2,217 | 2,183 | 2,183 | 17,400 |
2023/07/19 | 2,207 | 2,207 | 2,182 | 2,195 | 12,000 |
2023/07/18 | 2,150 | 2,183 | 2,150 | 2,181 | 9,600 |
2023/07/14 | 2,194 | 2,194 | 2,141 | 2,146 | 13,600 |
2023/07/13 | 2,180 | 2,188 | 2,163 | 2,172 | 12,600 |
2023/07/12 | 2,208 | 2,208 | 2,178 | 2,178 | 15,300 |
2023/07/11 | 2,193 | 2,205 | 2,170 | 2,190 | 21,200 |
2023/07/10 | 2,190 | 2,205 | 2,185 | 2,191 | 28,200 |
2023/07/07 | 2,190 | 2,197 | 2,170 | 2,179 | 17,800 |