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

大真空(6962)の株価時系列情報

大真空(6962)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
1997/12/30 371 382 371 382 12,000
1997/12/29 398 398 370 370 16,000
1997/12/26 410 410 400 400 12,000
1997/12/25 394 405 394 395 51,000
1997/12/24 406 406 380 380 27,000
1997/12/22 440 440 401 401 81,000
1997/12/19 445 445 440 441 43,000
1997/12/18 461 461 450 450 38,000
1997/12/17 463 470 460 460 26,000
1997/12/16 470 470 463 463 30,000
1997/12/15 479 480 465 470 6,000
1997/12/12 480 485 470 480 56,000
1997/12/11 500 502 500 500 13,000
1997/12/10 520 520 500 500 6,000
1997/12/09 510 520 510 519 18,000
1997/12/08 510 512 510 512 2,000
1997/12/05 530 530 519 529 13,000
1997/12/04 520 520 510 510 18,000
1997/12/03 560 560 540 540 34,000
1997/12/02 533 560 533 550 12,000
1997/12/01 499 519 499 519 10,000
1997/11/28 489 494 489 494 28,000
1997/11/27 470 483 470 470 79,000
1997/11/26 484 490 475 475 72,000
1997/11/25 510 510 485 485 56,000
1997/11/21 521 535 511 511 64,000
1997/11/20 530 535 520 520 40,000
1997/11/19 560 560 559 559 9,000
1997/11/18 548 565 540 565 43,000
1997/11/17 520 549 520 543 94,000
1997/11/14 559 559 540 550 77,000
1997/11/13 585 598 564 565 166,000
1997/11/12 638 638 600 601 34,000
1997/11/11 629 639 629 639 8,000
1997/11/10 619 639 616 639 11,000
1997/11/07 636 639 620 639 66,000
1997/11/06 637 645 635 639 22,000
1997/11/05 635 640 635 640 42,000
1997/11/04 636 636 635 635 10,000
1997/10/31 635 636 635 635 17,000
1997/10/30 637 642 635 635 29,000
1997/10/29 635 650 635 635 81,000
1997/10/28 648 648 625 630 53,000
1997/10/27 650 660 650 650 28,000
1997/10/24 635 660 635 650 65,000
1997/10/23 666 668 650 650 18,000
1997/10/22 647 670 645 665 48,000
1997/10/21 644 645 635 645 41,000
1997/10/20 634 635 633 634 38,000
1997/10/17 651 651 610 634 43,000
1997/10/16 654 658 640 656 96,000
1997/10/15 658 659 655 657 23,000
1997/10/14 660 660 640 659 61,000
1997/10/13 670 670 659 660 11,000
1997/10/09 710 710 690 690 15,000
1997/10/08 694 710 694 710 30,000
1997/10/07 670 689 670 689 49,000
1997/10/06 680 680 650 665 55,000
1997/10/03 700 700 680 680 38,000
1997/10/02 710 721 705 705 43,000
1997/10/01 710 710 700 710 38,000
1997/09/30 730 730 716 716 13,000
1997/09/29 730 730 716 716 34,000
1997/09/26 760 779 750 779 53,000
1997/09/25 772 772 760 760 75,000
1997/09/24 780 780 770 772 7,000
1997/09/22 790 790 770 770 15,000
1997/09/19 799 800 780 780 11,000
1997/09/18 810 810 780 800 24,000
1997/09/17 830 830 810 820 25,000
1997/09/16 830 830 830 830 18,000
1997/09/12 861 861 850 850 23,000
1997/09/11 870 880 870 880 6,000
1997/09/10 890 891 885 885 39,000
1997/09/09 895 900 895 900 36,000
1997/09/08 890 905 890 905 26,000
1997/09/05 885 895 885 895 26,000
1997/09/04 890 890 880 885 45,000
1997/09/03 881 900 881 900 9,000
1997/09/02 860 875 860 873 47,000
1997/09/01 881 881 874 875 19,000
1997/08/29 895 895 885 885 28,000
1997/08/28 900 921 898 915 27,000
1997/08/27 909 910 900 900 57,000
1997/08/26 919 921 915 916 16,000
1997/08/25 943 943 919 931 25,000
1997/08/22 936 940 925 935 49,000
1997/08/21 950 950 931 934 23,000
1997/08/20 930 934 930 934 44,000
1997/08/19 926 936 926 936 45,000
1997/08/18 917 920 917 920 7,000
1997/08/15 939 951 929 929 39,000
1997/08/14 915 968 915 917 225,000
1997/08/13 919 920 892 917 114,000
1997/08/12 920 929 915 925 18,000
1997/08/11 925 925 920 920 15,000
1997/08/08 921 955 920 955 61,000
1997/08/07 990 990 950 950 26,000
1997/08/06 945 980 940 975 69,000
1997/08/05 972 976 950 965 126,000
1997/08/04 1,000 1,000 965 970 101,000
1997/08/01 1,020 1,030 992 1,000 412,000
1997/07/31 1,000 1,030 985 1,000 458,000
1997/07/30 980 1,020 965 1,000 711,000
1997/07/29 910 991 910 980 592,000
1997/07/28 930 940 925 925 67,000
1997/07/25 909 936 906 936 139,000
1997/07/24 921 921 900 909 113,000
1997/07/23 932 940 922 922 64,000
1997/07/22 935 940 925 933 114,000
1997/07/18 930 949 920 935 189,000
1997/07/17 930 950 920 920 324,000
1997/07/16 897 915 897 915 116,000
1997/07/15 888 899 876 895 28,000
1997/07/14 876 890 876 890 12,000
1997/07/11 876 882 876 876 14,000
1997/07/10 875 884 875 884 26,000
1997/07/09 875 875 875 875 1,000
1997/07/08 865 875 865 875 22,000
1997/07/07 871 875 865 875 5,000
1997/07/04 870 871 870 871 6,000
1997/07/03 882 887 882 887 16,000
1997/07/02 899 899 891 892 6,000
1997/07/01 891 899 891 899 4,000
1997/06/30 881 900 870 900 21,000
1997/06/27 889 900 889 900 22,000
1997/06/26 881 898 880 898 16,000
1997/06/25 870 881 866 880 97,000
1997/06/24 880 880 860 865 48,000
1997/06/23 889 889 883 883 67,000
1997/06/20 893 900 889 895 34,000
1997/06/19 896 897 890 890 35,000
1997/06/18 901 905 898 898 26,000
1997/06/17 916 916 905 905 56,000
1997/06/16 920 925 920 923 74,000
1997/06/13 920 928 920 925 46,000
1997/06/12 914 918 914 918 17,000
1997/06/11 919 920 910 919 66,000
1997/06/10 902 920 898 920 74,000
1997/06/09 905 906 899 901 28,000
1997/06/06 913 913 905 906 15,000
1997/06/05 911 919 908 913 66,000
1997/06/04 915 935 910 923 53,000
1997/06/03 906 916 906 915 48,000
1997/06/02 908 908 900 900 34,000
1997/05/30 905 908 905 908 18,000
1997/05/29 909 909 903 906 45,000
1997/05/28 916 918 901 901 20,000
1997/05/27 920 920 916 916 24,000
1997/05/26 940 940 923 923 102,000
1997/05/23 920 943 913 943 23,000
1997/05/22 912 921 912 920 35,000
1997/05/21 920 921 918 918 43,000
1997/05/20 932 940 925 925 76,000
1997/05/19 932 940 930 940 27,000
1997/05/16 921 930 921 930 22,000
1997/05/15 920 923 920 920 18,000
1997/05/14 923 930 923 923 26,000
1997/05/13 948 948 930 930 77,000
1997/05/12 936 940 915 928 63,000
1997/05/09 935 960 935 944 99,000
1997/05/08 908 935 908 935 118,000
1997/05/07 905 923 903 915 175,000
1997/05/06 902 915 890 905 169,000
1997/05/02 880 880 870 872 76,000
1997/05/01 861 890 861 878 80,000
1997/04/30 840 870 840 846 34,000
1997/04/28 820 845 820 830 97,000
1997/04/25 860 860 840 850 119,000
1997/04/24 866 866 861 862 85,000
1997/04/23 864 870 863 863 33,000
1997/04/22 875 883 860 860 43,000
1997/04/21 864 875 864 875 45,000
1997/04/18 847 864 842 864 110,000
1997/04/17 809 830 801 830 140,000
1997/04/16 811 815 801 809 60,000
1997/04/15 814 820 810 811 34,000
1997/04/14 810 815 810 815 3,000
1997/04/11 813 814 802 814 52,000
1997/04/10 813 820 813 813 29,000
1997/04/09 840 840 816 816 99,000
1997/04/08 852 857 839 840 35,000
1997/04/07 859 860 852 860 15,000
1997/04/04 856 856 852 852 34,000
1997/04/03 860 866 855 856 25,000
1997/04/02 875 875 852 859 37,000
1997/04/01 873 880 873 875 22,000
1997/03/31 883 894 883 893 12,000
1997/03/28 892 895 890 890 11,000
1997/03/27 900 907 900 900 19,000
1997/03/26 911 911 900 900 6,000
1997/03/25 911 918 911 911 31,000
1997/03/24 911 915 911 911 61,000
1997/03/21 914 915 910 910 30,000
1997/03/19 911 915 911 914 91,000
1997/03/18 915 915 910 914 112,000
1997/03/17 910 915 910 915 9,000
1997/03/14 920 920 910 915 40,000
1997/03/13 930 930 920 920 33,000
1997/03/12 935 935 924 930 94,000
1997/03/11 934 940 934 935 40,000
1997/03/10 932 937 930 937 43,000
1997/03/07 930 939 927 935 85,000
1997/03/06 932 933 930 932 66,000
1997/03/05 930 950 930 936 72,000
1997/03/04 921 933 919 930 60,000
1997/03/03 911 915 911 913 45,000
1997/02/28 918 920 916 918 104,000
1997/02/27 912 918 912 918 30,000
1997/02/26 913 920 912 915 41,000
1997/02/25 935 935 912 912 79,000
1997/02/24 935 935 925 925 24,000
1997/02/21 962 962 935 947 24,000
1997/02/20 955 974 950 963 75,000
1997/02/19 960 962 954 955 65,000
1997/02/18 950 960 945 955 60,000
1997/02/17 935 950 935 950 38,000
1997/02/14 935 940 933 935 67,000
1997/02/13 947 950 935 935 77,000
1997/02/12 935 950 935 940 51,000
1997/02/10 933 935 925 935 50,000
1997/02/07 938 939 935 935 81,000
1997/02/06 941 943 939 940 28,000
1997/02/05 945 945 940 941 41,000
1997/02/04 940 974 940 960 43,000
1997/02/03 940 940 931 940 22,000
1997/01/31 920 936 920 930 118,000
1997/01/30 938 940 930 940 52,000
1997/01/29 922 940 919 937 69,000
1997/01/28 950 950 930 930 43,000
1997/01/27 950 969 946 960 56,000
1997/01/24 881 930 880 930 89,000
1997/01/23 870 885 870 875 120,000
1997/01/22 870 875 868 868 133,000
1997/01/21 868 870 868 870 41,000
1997/01/20 868 870 868 868 20,000
1997/01/17 870 880 865 870 102,000
1997/01/16 865 870 865 870 42,000
1997/01/14 850 864 850 864 30,000
1997/01/13 846 865 846 860 59,000
1997/01/10 870 870 846 860 80,000
1997/01/09 883 884 879 879 50,000
1997/01/08 900 900 890 891 28,000
1997/01/07 905 905 900 900 27,000
1997/01/06 900 900 900 900 7,000

このページの先頭へ