大井電気(6822)の株価時系列情報
大井電気(6822)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 |
---|---|---|---|---|---|
2024/03/28 | 1,876 | 1,895 | 1,876 | 1,877 | 2,200 |
2024/03/27 | 1,883 | 1,905 | 1,880 | 1,880 | 2,300 |
2024/03/26 | 1,879 | 1,885 | 1,878 | 1,883 | 3,000 |
2024/03/25 | 1,875 | 1,880 | 1,875 | 1,879 | 1,100 |
2024/03/22 | 1,860 | 1,860 | 1,855 | 1,855 | 200 |
2024/03/21 | 1,854 | 1,860 | 1,850 | 1,860 | 1,300 |
2024/03/19 | 1,842 | 1,850 | 1,825 | 1,850 | 700 |
2024/03/18 | 1,885 | 1,893 | 1,861 | 1,866 | 1,100 |
2024/03/15 | 1,876 | 1,885 | 1,876 | 1,885 | 800 |
2024/03/14 | 1,894 | 1,907 | 1,884 | 1,884 | 1,600 |
2024/03/13 | 1,865 | 1,870 | 1,840 | 1,870 | 900 |
2024/03/11 | 1,851 | 1,865 | 1,838 | 1,865 | 600 |
2024/03/08 | 1,860 | 1,890 | 1,858 | 1,865 | 3,300 |
2024/03/07 | 1,838 | 1,864 | 1,838 | 1,860 | 1,400 |
2024/03/06 | 1,840 | 1,850 | 1,840 | 1,850 | 2,100 |
2024/03/05 | 1,820 | 1,850 | 1,810 | 1,850 | 2,400 |
2024/03/04 | 1,804 | 1,840 | 1,804 | 1,824 | 2,300 |
2024/03/01 | 1,816 | 1,818 | 1,800 | 1,813 | 4,500 |
2024/02/29 | 1,780 | 1,821 | 1,780 | 1,810 | 5,400 |
2024/02/28 | 1,817 | 1,817 | 1,786 | 1,786 | 3,600 |
2024/02/27 | 1,774 | 1,791 | 1,774 | 1,777 | 1,500 |
2024/02/26 | 1,767 | 1,775 | 1,760 | 1,773 | 3,200 |
2024/02/22 | 1,820 | 1,820 | 1,743 | 1,745 | 47,300 |
2024/02/21 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
2024/02/20 | 1,805 | 1,825 | 1,805 | 1,820 | 400 |
2024/02/19 | 1,824 | 1,824 | 1,790 | 1,820 | 2,700 |
2024/02/16 | 1,811 | 1,832 | 1,811 | 1,832 | 400 |
2024/02/15 | 1,803 | 1,834 | 1,803 | 1,832 | 5,800 |
2024/02/14 | 1,811 | 1,821 | 1,803 | 1,803 | 1,500 |
2024/02/13 | 1,850 | 1,850 | 1,802 | 1,819 | 10,000 |
2024/02/09 | 1,872 | 1,889 | 1,872 | 1,885 | 3,700 |
2024/02/08 | 1,871 | 1,888 | 1,865 | 1,872 | 1,000 |
2024/02/07 | 1,862 | 1,869 | 1,862 | 1,869 | 2,000 |
2024/02/06 | 1,904 | 1,904 | 1,868 | 1,874 | 4,800 |
2024/02/05 | 1,854 | 1,864 | 1,852 | 1,864 | 8,200 |
2024/02/02 | 1,852 | 1,852 | 1,851 | 1,852 | 700 |
2024/02/01 | 1,865 | 1,865 | 1,852 | 1,852 | 600 |
2024/01/30 | 1,878 | 1,897 | 1,855 | 1,865 | 9,200 |
2024/01/29 | 1,856 | 1,860 | 1,849 | 1,854 | 3,600 |
2024/01/26 | 1,893 | 1,893 | 1,852 | 1,859 | 1,500 |
2024/01/25 | 1,870 | 1,884 | 1,870 | 1,884 | 400 |
2024/01/24 | 1,851 | 1,870 | 1,848 | 1,868 | 1,200 |
2024/01/23 | 1,851 | 1,851 | 1,851 | 1,851 | 1,500 |
2024/01/22 | 1,851 | 1,868 | 1,851 | 1,851 | 800 |
2024/01/19 | 1,850 | 1,852 | 1,847 | 1,850 | 2,600 |
2024/01/18 | 1,850 | 1,870 | 1,850 | 1,870 | 600 |
2024/01/17 | 1,851 | 1,872 | 1,848 | 1,859 | 5,000 |
2024/01/16 | 1,870 | 1,892 | 1,855 | 1,855 | 700 |
2024/01/15 | 1,881 | 1,881 | 1,869 | 1,869 | 1,900 |
2024/01/11 | 1,888 | 1,917 | 1,888 | 1,891 | 2,200 |
2024/01/10 | 1,905 | 1,915 | 1,905 | 1,915 | 200 |
2024/01/09 | 1,888 | 1,945 | 1,865 | 1,945 | 2,100 |
2024/01/05 | 1,889 | 1,889 | 1,889 | 1,889 | 400 |
2023/12/29 | 1,859 | 1,889 | 1,850 | 1,889 | 2,900 |
2023/12/28 | 1,850 | 1,859 | 1,850 | 1,859 | 1,200 |
2023/12/27 | 1,867 | 1,867 | 1,840 | 1,859 | 5,000 |
2023/12/26 | 1,880 | 1,884 | 1,854 | 1,854 | 800 |
2023/12/25 | 1,875 | 1,882 | 1,866 | 1,882 | 1,300 |
2023/12/22 | 1,880 | 1,923 | 1,875 | 1,875 | 5,900 |
2023/12/21 | 1,900 | 1,900 | 1,880 | 1,880 | 4,200 |
2023/12/20 | 1,922 | 1,922 | 1,900 | 1,915 | 1,300 |
2023/12/19 | 1,902 | 1,962 | 1,902 | 1,962 | 300 |
2023/12/18 | 1,912 | 1,912 | 1,901 | 1,902 | 800 |
2023/12/15 | 1,945 | 1,945 | 1,920 | 1,920 | 1,900 |
2023/12/14 | 1,934 | 1,934 | 1,930 | 1,930 | 400 |
2023/12/13 | 1,940 | 1,945 | 1,935 | 1,935 | 2,500 |
2023/12/12 | 1,976 | 1,976 | 1,936 | 1,940 | 1,900 |
2023/12/11 | 1,990 | 1,990 | 1,977 | 1,977 | 1,400 |
2023/12/08 | 1,993 | 1,994 | 1,980 | 1,982 | 1,100 |
2023/12/07 | 1,970 | 1,997 | 1,970 | 1,992 | 300 |
2023/12/06 | 1,980 | 1,980 | 1,980 | 1,980 | 600 |
2023/12/05 | 2,000 | 2,004 | 1,975 | 1,979 | 1,300 |
2023/12/04 | 2,000 | 2,000 | 1,983 | 1,983 | 1,100 |
2023/12/01 | 1,992 | 2,012 | 1,987 | 2,012 | 1,200 |
2023/11/30 | 1,985 | 1,996 | 1,985 | 1,990 | 1,500 |
2023/11/29 | 1,950 | 1,990 | 1,950 | 1,975 | 2,200 |
2023/11/28 | 1,991 | 1,991 | 1,990 | 1,990 | 1,600 |
2023/11/27 | 1,999 | 2,019 | 1,989 | 2,005 | 1,500 |
2023/11/24 | 1,965 | 1,997 | 1,965 | 1,974 | 600 |
2023/11/22 | 1,988 | 1,990 | 1,988 | 1,990 | 600 |
2023/11/21 | 1,970 | 1,971 | 1,970 | 1,971 | 200 |
2023/11/20 | 1,948 | 1,984 | 1,948 | 1,970 | 1,000 |
2023/11/17 | 1,978 | 1,988 | 1,950 | 1,988 | 800 |
2023/11/16 | 1,910 | 1,972 | 1,910 | 1,972 | 700 |
2023/11/15 | 1,880 | 1,949 | 1,880 | 1,947 | 1,400 |
2023/11/13 | 1,890 | 1,890 | 1,890 | 1,890 | 400 |
2023/11/10 | 1,890 | 1,890 | 1,881 | 1,890 | 1,600 |
2023/11/09 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
2023/11/07 | 1,885 | 1,885 | 1,850 | 1,850 | 700 |
2023/11/06 | 1,850 | 1,890 | 1,850 | 1,878 | 7,300 |
2023/10/31 | 1,870 | 1,902 | 1,849 | 1,850 | 9,100 |
2023/10/30 | 1,795 | 1,795 | 1,795 | 1,795 | 400 |
2023/10/27 | 1,795 | 1,795 | 1,795 | 1,795 | 500 |
2023/10/25 | 1,793 | 1,794 | 1,775 | 1,793 | 1,400 |
2023/10/24 | 1,780 | 1,780 | 1,753 | 1,753 | 200 |
2023/10/23 | 1,811 | 1,838 | 1,776 | 1,776 | 1,400 |
2023/10/20 | 1,743 | 1,790 | 1,740 | 1,771 | 5,900 |
2023/10/19 | 1,785 | 1,785 | 1,760 | 1,760 | 5,400 |
2023/10/18 | 1,797 | 1,797 | 1,790 | 1,790 | 200 |
2023/10/17 | 1,792 | 1,794 | 1,780 | 1,780 | 10,000 |
2023/10/16 | 1,843 | 1,849 | 1,843 | 1,849 | 300 |
2023/10/13 | 1,871 | 1,871 | 1,818 | 1,820 | 4,400 |
2023/10/12 | 1,841 | 1,845 | 1,840 | 1,845 | 400 |
2023/10/11 | 1,834 | 1,850 | 1,834 | 1,850 | 300 |
2023/10/10 | 1,852 | 1,901 | 1,850 | 1,850 | 4,000 |
2023/10/05 | 1,870 | 1,919 | 1,870 | 1,870 | 1,700 |
2023/10/03 | 1,939 | 1,939 | 1,904 | 1,905 | 500 |
2023/10/02 | 1,942 | 1,942 | 1,942 | 1,942 | 200 |
2023/09/29 | 1,926 | 1,941 | 1,900 | 1,941 | 600 |
2023/09/28 | 1,981 | 1,981 | 1,876 | 1,955 | 2,000 |
2023/09/27 | 1,999 | 1,999 | 1,964 | 1,988 | 800 |
2023/09/26 | 1,967 | 2,001 | 1,967 | 2,001 | 400 |
2023/09/25 | 1,962 | 1,962 | 1,962 | 1,962 | 100 |
2023/09/22 | 1,981 | 1,981 | 1,956 | 1,962 | 300 |
2023/09/21 | 1,972 | 1,972 | 1,970 | 1,970 | 300 |
2023/09/20 | 1,999 | 1,999 | 1,999 | 1,999 | 200 |
2023/09/15 | 1,975 | 2,001 | 1,975 | 1,999 | 800 |
2023/09/11 | 2,015 | 2,015 | 2,000 | 2,000 | 300 |
2023/09/08 | 2,000 | 2,016 | 1,976 | 2,016 | 300 |
2023/09/07 | 1,981 | 1,981 | 1,981 | 1,981 | 100 |
2023/09/06 | 2,000 | 2,020 | 2,000 | 2,020 | 800 |
2023/09/04 | 2,000 | 2,000 | 1,940 | 1,996 | 2,400 |
2023/09/01 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
2023/08/31 | 1,970 | 2,000 | 1,970 | 2,000 | 1,100 |
2023/08/30 | 2,000 | 2,000 | 1,960 | 1,969 | 1,200 |
2023/08/29 | 1,937 | 1,978 | 1,937 | 1,978 | 700 |
2023/08/28 | 1,874 | 1,940 | 1,874 | 1,928 | 1,900 |
2023/08/25 | 1,858 | 1,874 | 1,825 | 1,874 | 1,200 |
2023/08/24 | 1,887 | 1,889 | 1,828 | 1,830 | 1,700 |
2023/08/23 | 1,829 | 1,869 | 1,829 | 1,869 | 200 |
2023/08/22 | 1,910 | 1,910 | 1,850 | 1,850 | 4,000 |
2023/08/21 | 1,876 | 1,876 | 1,872 | 1,872 | 400 |
2023/08/18 | 1,870 | 1,875 | 1,870 | 1,872 | 500 |
2023/08/17 | 1,852 | 1,870 | 1,848 | 1,870 | 1,500 |
2023/08/16 | 1,910 | 1,910 | 1,887 | 1,887 | 2,500 |
2023/08/14 | 1,919 | 1,919 | 1,910 | 1,910 | 600 |
2023/08/10 | 1,908 | 1,909 | 1,891 | 1,909 | 2,300 |
2023/08/09 | 1,948 | 1,948 | 1,948 | 1,948 | 100 |
2023/08/08 | 1,970 | 1,970 | 1,945 | 1,945 | 800 |
2023/08/07 | 1,986 | 1,986 | 1,944 | 1,985 | 1,100 |
2023/08/04 | 1,990 | 1,990 | 1,960 | 1,990 | 4,200 |
2023/08/01 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
2023/07/31 | 2,008 | 2,046 | 1,972 | 2,046 | 2,200 |
2023/07/28 | 2,017 | 2,030 | 2,015 | 2,027 | 2,100 |
2023/07/27 | 2,013 | 2,070 | 2,013 | 2,031 | 1,600 |
2023/07/26 | 2,035 | 2,035 | 2,030 | 2,035 | 2,700 |
2023/07/25 | 2,047 | 2,047 | 2,030 | 2,030 | 300 |
2023/07/24 | 2,030 | 2,030 | 2,027 | 2,027 | 200 |
2023/07/21 | 2,020 | 2,037 | 2,020 | 2,030 | 1,200 |
2023/07/20 | 2,037 | 2,052 | 2,027 | 2,027 | 2,100 |
2023/07/19 | 1,995 | 2,014 | 1,995 | 2,014 | 1,200 |
2023/07/18 | 2,000 | 2,000 | 1,997 | 1,997 | 1,000 |
2023/07/14 | 2,016 | 2,018 | 2,016 | 2,017 | 800 |
2023/07/13 | 2,012 | 2,012 | 2,012 | 2,012 | 200 |
2023/07/12 | 2,008 | 2,012 | 1,996 | 2,012 | 1,100 |
2023/07/11 | 2,007 | 2,007 | 2,007 | 2,007 | 100 |
2023/07/10 | 2,007 | 2,022 | 2,005 | 2,022 | 2,100 |
2023/07/07 | 2,011 | 2,011 | 2,010 | 2,010 | 300 |
2023/07/06 | 2,017 | 2,017 | 2,015 | 2,016 | 800 |
2023/07/05 | 2,024 | 2,029 | 2,024 | 2,029 | 800 |
2023/07/04 | 2,020 | 2,025 | 2,020 | 2,020 | 900 |
2023/07/03 | 2,056 | 2,072 | 2,010 | 2,020 | 3,300 |
2023/06/30 | 2,060 | 2,060 | 2,060 | 2,060 | 300 |
2023/06/29 | 2,063 | 2,063 | 2,036 | 2,061 | 1,700 |
2023/06/28 | 2,063 | 2,063 | 2,063 | 2,063 | 400 |
2023/06/27 | 2,068 | 2,077 | 2,040 | 2,077 | 1,000 |
2023/06/26 | 2,131 | 2,131 | 2,000 | 2,040 | 14,400 |
2023/06/23 | 2,202 | 2,210 | 2,147 | 2,147 | 5,600 |
2023/06/22 | 2,364 | 2,364 | 2,225 | 2,232 | 13,200 |
2023/06/21 | 2,202 | 2,435 | 2,180 | 2,435 | 6,500 |
2023/06/20 | 2,239 | 2,240 | 2,188 | 2,230 | 1,000 |
2023/06/19 | 2,154 | 2,237 | 2,100 | 2,237 | 2,900 |
2023/06/16 | 2,159 | 2,160 | 2,155 | 2,160 | 600 |
2023/06/15 | 2,159 | 2,159 | 2,159 | 2,159 | 100 |
2023/06/14 | 2,155 | 2,166 | 2,100 | 2,163 | 2,600 |
2023/06/13 | 2,155 | 2,176 | 2,145 | 2,176 | 800 |
2023/06/12 | 2,185 | 2,185 | 2,149 | 2,180 | 10,100 |
2023/06/09 | 2,188 | 2,188 | 2,160 | 2,185 | 1,700 |
2023/06/08 | 2,186 | 2,188 | 2,165 | 2,188 | 400 |
2023/06/06 | 2,190 | 2,190 | 2,190 | 2,190 | 100 |
2023/06/05 | 2,222 | 2,222 | 2,165 | 2,190 | 1,500 |
2023/06/02 | 2,222 | 2,222 | 2,222 | 2,222 | 300 |
2023/06/01 | 2,228 | 2,272 | 2,228 | 2,272 | 300 |
2023/05/30 | 2,270 | 2,278 | 2,270 | 2,277 | 300 |
2023/05/29 | 2,280 | 2,300 | 2,279 | 2,279 | 800 |
2023/05/26 | 2,312 | 2,312 | 2,312 | 2,312 | 900 |
2023/05/25 | 2,315 | 2,315 | 2,315 | 2,315 | 100 |
2023/05/23 | 2,332 | 2,337 | 2,287 | 2,328 | 400 |
2023/05/22 | 2,321 | 2,339 | 2,321 | 2,339 | 300 |
2023/05/17 | 2,330 | 2,338 | 2,313 | 2,338 | 1,600 |
2023/05/16 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2023/05/15 | 2,448 | 2,448 | 2,410 | 2,445 | 300 |
2023/05/12 | 2,405 | 2,449 | 2,405 | 2,449 | 200 |
2023/05/11 | 2,455 | 2,455 | 2,455 | 2,455 | 200 |
2023/05/10 | 2,452 | 2,489 | 2,434 | 2,452 | 600 |
2023/05/09 | 2,455 | 2,492 | 2,442 | 2,492 | 500 |
2023/05/02 | 2,489 | 2,505 | 2,450 | 2,505 | 500 |
2023/05/01 | 2,539 | 2,539 | 2,539 | 2,539 | 700 |
2023/04/28 | 2,437 | 2,490 | 2,437 | 2,490 | 1,000 |
2023/04/27 | 2,434 | 2,441 | 2,434 | 2,441 | 300 |