大豊工業(6470)の株価時系列情報
大豊工業(6470)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 |
---|---|---|---|---|---|
2024/04/25 | 893 | 908 | 865 | 868 | 335,700 |
2024/04/24 | 877 | 887 | 876 | 887 | 75,900 |
2024/04/23 | 876 | 882 | 866 | 875 | 29,400 |
2024/04/22 | 859 | 866 | 855 | 866 | 37,300 |
2024/04/19 | 867 | 867 | 836 | 848 | 68,900 |
2024/04/18 | 855 | 874 | 854 | 868 | 28,800 |
2024/04/17 | 873 | 873 | 856 | 858 | 36,400 |
2024/04/16 | 890 | 891 | 866 | 872 | 52,800 |
2024/04/15 | 898 | 899 | 885 | 899 | 21,600 |
2024/04/12 | 908 | 911 | 902 | 903 | 18,300 |
2024/04/11 | 909 | 909 | 896 | 905 | 22,700 |
2024/04/10 | 912 | 919 | 910 | 910 | 25,800 |
2024/04/09 | 903 | 911 | 897 | 911 | 13,500 |
2024/04/08 | 899 | 907 | 893 | 898 | 24,100 |
2024/04/05 | 890 | 895 | 878 | 884 | 36,300 |
2024/04/04 | 891 | 901 | 882 | 900 | 39,600 |
2024/04/03 | 887 | 899 | 882 | 890 | 30,300 |
2024/04/02 | 912 | 912 | 890 | 892 | 46,800 |
2024/04/01 | 942 | 942 | 911 | 911 | 69,500 |
2024/03/29 | 928 | 939 | 924 | 938 | 31,900 |
2024/03/28 | 935 | 944 | 924 | 930 | 43,300 |
2024/03/27 | 945 | 950 | 940 | 942 | 44,900 |
2024/03/26 | 944 | 945 | 932 | 945 | 39,700 |
2024/03/25 | 950 | 952 | 936 | 944 | 60,000 |
2024/03/22 | 954 | 958 | 941 | 945 | 49,000 |
2024/03/21 | 969 | 969 | 947 | 951 | 89,500 |
2024/03/19 | 918 | 964 | 918 | 962 | 206,600 |
2024/03/18 | 905 | 932 | 900 | 922 | 121,800 |
2024/03/15 | 880 | 898 | 879 | 893 | 47,300 |
2024/03/14 | 870 | 887 | 870 | 884 | 28,300 |
2024/03/13 | 873 | 883 | 863 | 873 | 39,500 |
2024/03/12 | 856 | 873 | 838 | 872 | 67,300 |
2024/03/11 | 900 | 900 | 860 | 868 | 96,100 |
2024/03/08 | 878 | 917 | 878 | 914 | 128,500 |
2024/03/07 | 900 | 911 | 882 | 887 | 119,500 |
2024/03/06 | 880 | 900 | 874 | 898 | 64,300 |
2024/03/05 | 889 | 904 | 883 | 895 | 99,700 |
2024/03/04 | 901 | 903 | 886 | 886 | 119,500 |
2024/03/01 | 888 | 894 | 872 | 891 | 72,800 |
2024/02/29 | 872 | 888 | 870 | 886 | 99,300 |
2024/02/28 | 888 | 894 | 879 | 880 | 52,300 |
2024/02/27 | 871 | 899 | 871 | 894 | 98,300 |
2024/02/26 | 890 | 890 | 863 | 882 | 133,400 |
2024/02/22 | 842 | 886 | 841 | 883 | 261,000 |
2024/02/21 | 830 | 842 | 830 | 839 | 90,400 |
2024/02/20 | 834 | 840 | 829 | 832 | 45,200 |
2024/02/19 | 826 | 833 | 823 | 832 | 24,500 |
2024/02/16 | 810 | 831 | 810 | 826 | 72,700 |
2024/02/15 | 821 | 825 | 806 | 807 | 72,000 |
2024/02/14 | 830 | 830 | 815 | 818 | 53,100 |
2024/02/13 | 824 | 836 | 820 | 836 | 83,000 |
2024/02/09 | 829 | 829 | 815 | 817 | 88,000 |
2024/02/08 | 835 | 838 | 820 | 837 | 92,100 |
2024/02/07 | 821 | 837 | 821 | 831 | 130,500 |
2024/02/06 | 840 | 840 | 822 | 826 | 128,300 |
2024/02/05 | 836 | 855 | 830 | 836 | 186,900 |
2024/02/02 | 863 | 866 | 815 | 828 | 707,800 |
2024/02/01 | 880 | 930 | 869 | 883 | 1,306,600 |
2024/01/31 | 838 | 853 | 833 | 853 | 68,900 |
2024/01/30 | 846 | 846 | 837 | 839 | 36,700 |
2024/01/29 | 830 | 847 | 830 | 846 | 40,100 |
2024/01/26 | 842 | 842 | 827 | 827 | 42,500 |
2024/01/25 | 828 | 846 | 828 | 839 | 69,000 |
2024/01/24 | 832 | 835 | 826 | 828 | 30,100 |
2024/01/23 | 840 | 845 | 833 | 836 | 34,700 |
2024/01/22 | 840 | 843 | 833 | 838 | 40,500 |
2024/01/19 | 838 | 838 | 825 | 834 | 46,100 |
2024/01/18 | 821 | 837 | 821 | 832 | 28,600 |
2024/01/17 | 839 | 851 | 828 | 828 | 35,300 |
2024/01/16 | 848 | 848 | 838 | 838 | 32,800 |
2024/01/15 | 859 | 866 | 845 | 851 | 65,700 |
2024/01/12 | 865 | 865 | 840 | 850 | 60,000 |
2024/01/11 | 852 | 869 | 847 | 861 | 86,300 |
2024/01/10 | 827 | 852 | 827 | 844 | 76,000 |
2024/01/09 | 825 | 838 | 823 | 827 | 53,600 |
2024/01/05 | 812 | 825 | 811 | 821 | 89,400 |
2024/01/04 | 795 | 808 | 783 | 807 | 45,700 |
2023/12/29 | 782 | 796 | 782 | 795 | 36,000 |
2023/12/28 | 778 | 796 | 778 | 794 | 19,700 |
2023/12/27 | 772 | 782 | 770 | 781 | 68,100 |
2023/12/26 | 785 | 786 | 766 | 774 | 65,200 |
2023/12/25 | 782 | 783 | 773 | 780 | 54,300 |
2023/12/22 | 791 | 798 | 778 | 781 | 89,700 |
2023/12/21 | 800 | 803 | 793 | 795 | 48,700 |
2023/12/20 | 817 | 820 | 811 | 814 | 34,600 |
2023/12/19 | 808 | 814 | 801 | 814 | 31,800 |
2023/12/18 | 800 | 812 | 792 | 812 | 33,800 |
2023/12/15 | 807 | 813 | 802 | 810 | 32,300 |
2023/12/14 | 814 | 824 | 802 | 807 | 63,500 |
2023/12/13 | 815 | 824 | 813 | 813 | 47,900 |
2023/12/12 | 820 | 821 | 807 | 818 | 48,000 |
2023/12/11 | 817 | 828 | 813 | 818 | 37,300 |
2023/12/08 | 822 | 822 | 804 | 807 | 75,500 |
2023/12/07 | 846 | 849 | 833 | 833 | 43,400 |
2023/12/06 | 842 | 862 | 842 | 858 | 58,400 |
2023/12/05 | 856 | 865 | 845 | 845 | 51,100 |
2023/12/04 | 873 | 873 | 856 | 863 | 47,500 |
2023/12/01 | 876 | 879 | 867 | 875 | 58,200 |
2023/11/30 | 841 | 874 | 841 | 873 | 98,600 |
2023/11/29 | 838 | 848 | 835 | 841 | 70,500 |
2023/11/28 | 852 | 852 | 837 | 847 | 49,800 |
2023/11/27 | 855 | 857 | 842 | 848 | 29,300 |
2023/11/24 | 839 | 857 | 834 | 855 | 52,600 |
2023/11/22 | 807 | 833 | 804 | 830 | 84,100 |
2023/11/21 | 827 | 831 | 801 | 809 | 128,100 |
2023/11/20 | 859 | 864 | 834 | 834 | 70,500 |
2023/11/17 | 850 | 861 | 845 | 860 | 38,600 |
2023/11/16 | 857 | 861 | 847 | 855 | 43,600 |
2023/11/15 | 863 | 863 | 849 | 857 | 88,400 |
2023/11/14 | 859 | 860 | 849 | 852 | 32,000 |
2023/11/13 | 856 | 862 | 847 | 853 | 92,300 |
2023/11/10 | 845 | 848 | 837 | 847 | 65,800 |
2023/11/09 | 837 | 855 | 832 | 853 | 74,100 |
2023/11/08 | 863 | 865 | 830 | 832 | 148,300 |
2023/11/07 | 856 | 858 | 845 | 848 | 60,300 |
2023/11/06 | 872 | 873 | 856 | 864 | 97,000 |
2023/11/02 | 839 | 860 | 832 | 850 | 129,100 |
2023/11/01 | 786 | 823 | 782 | 820 | 161,300 |
2023/10/31 | 801 | 801 | 757 | 773 | 237,800 |
2023/10/30 | 824 | 830 | 788 | 803 | 327,900 |
2023/10/27 | 814 | 831 | 814 | 831 | 63,800 |
2023/10/26 | 806 | 821 | 800 | 810 | 91,400 |
2023/10/25 | 808 | 816 | 800 | 800 | 44,000 |
2023/10/24 | 796 | 807 | 780 | 800 | 81,000 |
2023/10/23 | 799 | 806 | 793 | 796 | 53,000 |
2023/10/20 | 796 | 804 | 784 | 802 | 50,300 |
2023/10/19 | 801 | 810 | 795 | 797 | 42,900 |
2023/10/18 | 808 | 817 | 803 | 816 | 36,300 |
2023/10/17 | 812 | 818 | 797 | 808 | 35,100 |
2023/10/16 | 796 | 811 | 796 | 801 | 43,700 |
2023/10/13 | 831 | 833 | 809 | 811 | 62,100 |
2023/10/12 | 825 | 840 | 819 | 836 | 34,900 |
2023/10/11 | 840 | 847 | 823 | 823 | 39,400 |
2023/10/10 | 841 | 853 | 836 | 845 | 54,400 |
2023/10/06 | 816 | 833 | 807 | 826 | 30,100 |
2023/10/05 | 800 | 825 | 800 | 820 | 55,700 |
2023/10/04 | 817 | 824 | 795 | 797 | 118,300 |
2023/10/03 | 875 | 876 | 830 | 834 | 129,600 |
2023/10/02 | 904 | 917 | 881 | 885 | 93,200 |
2023/09/29 | 934 | 934 | 890 | 899 | 106,700 |
2023/09/28 | 927 | 956 | 927 | 934 | 65,000 |
2023/09/27 | 938 | 948 | 922 | 948 | 85,400 |
2023/09/26 | 960 | 960 | 938 | 944 | 68,400 |
2023/09/25 | 967 | 971 | 952 | 960 | 79,400 |
2023/09/22 | 950 | 961 | 922 | 953 | 109,200 |
2023/09/21 | 945 | 974 | 945 | 967 | 139,300 |
2023/09/20 | 982 | 990 | 942 | 949 | 215,500 |
2023/09/19 | 908 | 970 | 903 | 970 | 281,200 |
2023/09/15 | 904 | 912 | 900 | 908 | 116,600 |
2023/09/14 | 902 | 902 | 891 | 899 | 38,900 |
2023/09/13 | 904 | 910 | 892 | 895 | 96,900 |
2023/09/12 | 879 | 890 | 878 | 890 | 28,900 |
2023/09/11 | 871 | 878 | 871 | 874 | 31,100 |
2023/09/08 | 876 | 887 | 871 | 871 | 59,300 |
2023/09/07 | 886 | 893 | 884 | 884 | 48,100 |
2023/09/06 | 896 | 899 | 889 | 892 | 48,000 |
2023/09/05 | 905 | 906 | 884 | 892 | 72,500 |
2023/09/04 | 888 | 900 | 886 | 900 | 56,900 |
2023/09/01 | 876 | 895 | 876 | 888 | 85,100 |
2023/08/31 | 874 | 896 | 869 | 891 | 107,400 |
2023/08/30 | 863 | 880 | 854 | 878 | 135,400 |
2023/08/29 | 864 | 865 | 851 | 854 | 135,200 |
2023/08/28 | 817 | 835 | 817 | 834 | 119,400 |
2023/08/25 | 811 | 817 | 805 | 806 | 67,600 |
2023/08/24 | 820 | 823 | 813 | 819 | 23,900 |
2023/08/23 | 806 | 826 | 806 | 826 | 41,600 |
2023/08/22 | 800 | 809 | 799 | 809 | 31,400 |
2023/08/21 | 796 | 803 | 791 | 800 | 36,300 |
2023/08/18 | 787 | 796 | 786 | 795 | 30,600 |
2023/08/17 | 790 | 797 | 778 | 797 | 45,800 |
2023/08/16 | 798 | 808 | 792 | 795 | 38,300 |
2023/08/15 | 790 | 806 | 790 | 805 | 36,800 |
2023/08/14 | 803 | 812 | 791 | 795 | 56,900 |
2023/08/10 | 784 | 801 | 780 | 801 | 62,700 |
2023/08/09 | 796 | 798 | 786 | 788 | 46,000 |
2023/08/08 | 815 | 816 | 795 | 804 | 70,500 |
2023/08/07 | 793 | 814 | 791 | 807 | 57,300 |
2023/08/04 | 800 | 804 | 791 | 800 | 45,600 |
2023/08/03 | 825 | 825 | 802 | 802 | 100,300 |
2023/08/02 | 833 | 854 | 828 | 833 | 97,500 |
2023/08/01 | 838 | 842 | 827 | 842 | 83,600 |
2023/07/31 | 848 | 858 | 830 | 836 | 178,900 |
2023/07/28 | 845 | 847 | 826 | 839 | 210,800 |
2023/07/27 | 936 | 947 | 830 | 848 | 471,100 |
2023/07/26 | 955 | 958 | 937 | 942 | 112,100 |
2023/07/25 | 947 | 957 | 930 | 957 | 238,800 |
2023/07/24 | 898 | 930 | 896 | 927 | 143,300 |
2023/07/21 | 898 | 901 | 887 | 887 | 97,100 |
2023/07/20 | 902 | 917 | 898 | 908 | 80,300 |
2023/07/19 | 895 | 903 | 883 | 895 | 59,800 |
2023/07/18 | 852 | 886 | 851 | 885 | 83,100 |
2023/07/14 | 867 | 868 | 842 | 849 | 93,900 |
2023/07/13 | 862 | 870 | 850 | 865 | 76,900 |
2023/07/12 | 880 | 880 | 860 | 867 | 67,900 |
2023/07/11 | 893 | 897 | 877 | 877 | 86,200 |
2023/07/10 | 908 | 922 | 890 | 896 | 126,200 |
2023/07/07 | 901 | 910 | 881 | 895 | 125,600 |
2023/07/06 | 906 | 923 | 903 | 906 | 115,000 |
2023/07/05 | 911 | 925 | 901 | 912 | 159,000 |
2023/07/04 | 930 | 931 | 906 | 916 | 173,300 |