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
2004/12/30 386 390 386 389 34,000
2004/12/29 384 387 383 386 64,000
2004/12/28 385 385 377 380 91,000
2004/12/27 380 384 380 381 111,000
2004/12/24 380 384 375 377 183,000
2004/12/22 382 385 380 380 118,000
2004/12/21 381 382 380 382 102,000
2004/12/20 380 388 380 385 143,000
2004/12/17 390 390 380 383 117,000
2004/12/16 389 390 386 390 58,000
2004/12/15 391 400 390 391 60,000
2004/12/14 401 401 392 396 53,000
2004/12/13 405 405 400 401 114,000
2004/12/10 401 411 399 409 198,000
2004/12/09 386 395 385 391 128,000
2004/12/08 390 391 385 390 62,000
2004/12/07 405 405 393 394 75,000
2004/12/06 410 410 400 408 292,000
2004/12/03 375 400 375 390 152,000
2004/12/02 378 380 370 375 129,000
2004/12/01 365 375 364 372 107,000
2004/11/30 371 372 367 367 52,000
2004/11/29 370 374 365 370 45,000
2004/11/26 370 376 370 375 92,000
2004/11/25 354 379 354 378 94,000
2004/11/24 349 355 346 349 37,000
2004/11/22 351 354 343 347 65,000
2004/11/19 365 367 354 358 89,000
2004/11/18 366 370 365 367 105,000
2004/11/17 369 370 368 369 64,000
2004/11/16 370 375 363 368 82,000
2004/11/15 372 380 370 371 130,000
2004/11/12 365 371 364 371 138,000
2004/11/11 372 375 368 369 179,000
2004/11/10 375 376 371 373 106,000
2004/11/09 380 383 377 380 93,000
2004/11/08 387 387 377 380 101,000
2004/11/05 378 382 376 382 94,000
2004/11/04 373 377 373 375 24,000
2004/11/02 377 377 370 373 49,000
2004/11/01 378 378 370 378 44,000
2004/10/29 382 382 376 378 84,000
2004/10/28 373 388 373 380 103,000
2004/10/27 368 370 368 370 39,000
2004/10/26 370 370 368 368 25,000
2004/10/25 370 370 366 369 36,000
2004/10/22 372 375 370 370 74,000
2004/10/21 380 380 372 372 59,000
2004/10/20 378 380 376 380 27,000
2004/10/19 381 381 378 378 65,000
2004/10/18 380 382 376 376 60,000
2004/10/15 376 381 372 379 44,000
2004/10/14 380 382 376 376 66,000
2004/10/13 390 390 382 385 72,000
2004/10/12 384 393 384 393 62,000
2004/10/08 380 384 378 384 59,000
2004/10/07 390 394 380 380 120,000
2004/10/06 381 385 376 380 86,000
2004/10/05 377 385 376 376 148,000
2004/10/04 373 376 362 372 231,000
2004/10/01 357 365 357 364 245,000
2004/09/30 357 359 356 357 100,000
2004/09/29 368 368 360 360 42,000
2004/09/28 373 373 366 367 32,000
2004/09/27 380 380 368 368 31,000
2004/09/24 380 380 377 377 61,000
2004/09/22 386 389 383 383 47,000
2004/09/21 391 391 385 385 54,000
2004/09/17 397 400 395 396 21,000
2004/09/16 398 398 395 395 55,000
2004/09/15 404 407 404 404 96,000
2004/09/14 402 404 401 403 109,000
2004/09/13 397 404 395 397 131,000
2004/09/10 402 402 385 389 240,000
2004/09/09 411 413 402 402 148,000
2004/09/08 411 420 410 413 204,000
2004/09/07 425 425 410 410 276,000
2004/09/06 432 432 427 428 97,000
2004/09/03 437 437 431 431 65,000
2004/09/02 434 439 430 437 176,000
2004/09/01 427 430 427 430 55,000
2004/08/31 430 430 421 423 96,000
2004/08/30 430 432 428 429 80,000
2004/08/27 425 428 422 427 128,000
2004/08/26 428 428 423 425 112,000
2004/08/25 429 429 415 420 297,000
2004/08/24 450 451 421 424 335,000
2004/08/23 467 472 450 450 209,000
2004/08/20 461 470 457 457 115,000
2004/08/19 460 465 456 456 112,000
2004/08/18 460 460 450 455 59,000
2004/08/17 467 470 460 460 31,000
2004/08/16 472 477 468 475 72,000
2004/08/13 479 479 474 474 13,000
2004/08/12 486 486 476 480 32,000
2004/08/11 490 495 490 491 36,000
2004/08/10 495 496 485 485 43,000
2004/08/09 460 490 460 490 15,000
2004/08/06 480 485 480 485 11,000
2004/08/05 498 500 495 498 15,000
2004/08/04 510 510 496 505 54,000
2004/08/03 515 515 510 515 15,000
2004/08/02 510 512 509 509 18,000
2004/07/30 496 509 496 509 43,000
2004/07/29 502 512 502 512 35,000
2004/07/28 515 524 510 512 56,000
2004/07/27 503 509 500 508 80,000
2004/07/26 480 507 480 493 122,000
2004/07/23 474 480 472 476 63,000
2004/07/22 477 484 465 484 80,000
2004/07/21 483 483 472 477 47,000
2004/07/20 490 500 482 483 16,000
2004/07/16 495 500 490 498 82,000
2004/07/15 498 499 492 496 28,000
2004/07/14 512 512 495 495 59,000
2004/07/13 515 515 511 512 28,000
2004/07/12 512 515 512 515 19,000
2004/07/09 509 515 508 510 34,000
2004/07/08 520 526 513 513 36,000
2004/07/07 510 514 509 514 18,000
2004/07/06 515 528 515 519 69,000
2004/07/05 510 516 510 515 21,000
2004/07/02 513 517 508 517 63,000
2004/07/01 533 533 511 513 175,000
2004/06/30 530 540 530 532 45,000
2004/06/29 540 540 525 530 124,000
2004/06/28 548 548 525 530 139,000
2004/06/25 523 546 523 532 75,000
2004/06/24 521 527 510 521 293,000
2004/06/23 519 520 516 520 19,000
2004/06/22 516 520 514 519 33,000
2004/06/21 518 531 518 525 45,000
2004/06/18 532 535 523 530 49,000
2004/06/17 547 547 537 540 26,000
2004/06/16 545 547 540 547 26,000
2004/06/15 540 545 540 540 37,000
2004/06/14 552 552 540 540 41,000
2004/06/11 541 542 536 536 65,000
2004/06/10 539 540 535 538 32,000
2004/06/09 559 559 538 542 85,000
2004/06/08 560 569 550 552 69,000
2004/06/07 549 570 549 559 46,000
2004/06/04 551 552 527 549 45,000
2004/06/03 549 565 549 557 22,000
2004/06/02 560 560 557 558 18,000
2004/06/01 572 573 560 563 139,000
2004/05/31 564 564 551 564 50,000
2004/05/28 561 570 555 557 95,000
2004/05/27 572 576 560 560 102,000
2004/05/26 584 589 567 588 117,000
2004/05/25 580 584 564 584 112,000
2004/05/24 576 580 562 569 53,000
2004/05/21 564 575 563 575 58,000
2004/05/20 579 580 562 572 84,000
2004/05/19 554 575 551 570 46,000
2004/05/18 504 544 500 544 82,000
2004/05/17 531 531 512 514 82,000
2004/05/14 571 571 531 540 80,000
2004/05/13 550 550 535 541 81,000
2004/05/12 545 562 545 561 57,000
2004/05/11 530 545 521 535 153,000
2004/05/10 580 580 538 548 234,000
2004/05/07 620 621 585 586 180,000
2004/05/06 634 634 625 625 136,000
2004/04/30 620 636 612 634 551,000
2004/04/28 675 682 670 670 274,000
2004/04/27 668 677 655 675 140,000
2004/04/26 661 680 661 680 336,000
2004/04/23 660 664 646 652 277,000
2004/04/22 655 660 650 658 273,000
2004/04/21 645 652 638 645 167,000
2004/04/20 636 653 632 653 99,000
2004/04/19 659 659 642 642 87,000
2004/04/16 625 644 619 639 145,000
2004/04/15 654 655 633 635 185,000
2004/04/14 660 665 641 644 137,000
2004/04/13 654 659 644 657 136,000
2004/04/12 648 654 645 648 80,000
2004/04/09 648 655 644 653 209,000
2004/04/08 659 669 650 651 282,000
2004/04/07 660 662 650 659 265,000
2004/04/06 656 675 656 668 658,000
2004/04/05 640 654 630 651 608,000
2004/04/02 630 639 620 625 100,000
2004/04/01 635 638 630 631 273,000
2004/03/31 619 634 618 625 280,000
2004/03/30 629 634 612 612 220,000
2004/03/29 640 640 621 629 142,000
2004/03/26 630 640 630 635 249,000
2004/03/25 619 626 617 625 88,000
2004/03/24 620 621 618 619 50,000
2004/03/23 620 628 607 627 41,000
2004/03/22 635 637 623 633 79,000
2004/03/19 630 635 625 635 131,000
2004/03/18 631 635 625 630 87,000
2004/03/17 631 632 623 625 61,000
2004/03/16 625 627 621 621 119,000
2004/03/15 650 650 625 632 123,000
2004/03/12 600 618 600 614 35,000
2004/03/11 598 615 598 606 34,000
2004/03/10 621 629 613 618 188,000
2004/03/09 625 630 615 629 90,000
2004/03/08 642 649 630 638 186,000
2004/03/05 631 649 615 649 385,000
2004/03/04 618 635 618 628 574,000
2004/03/03 590 616 590 612 527,000
2004/03/02 590 600 590 590 96,000
2004/03/01 580 607 580 607 219,000
2004/02/27 585 589 580 587 38,000
2004/02/26 570 585 565 585 244,000
2004/02/25 573 573 560 568 45,000
2004/02/24 590 590 573 573 117,000
2004/02/23 586 590 577 590 112,000
2004/02/20 591 591 576 577 54,000
2004/02/19 599 599 588 592 99,000
2004/02/18 596 608 595 599 142,000
2004/02/17 584 598 582 590 176,000
2004/02/16 598 599 575 575 40,000
2004/02/13 591 595 575 595 65,000
2004/02/12 599 599 581 598 53,000
2004/02/10 596 600 586 593 27,000
2004/02/09 600 605 582 596 119,000
2004/02/06 572 600 570 600 55,000
2004/02/05 580 590 575 575 101,000
2004/02/04 593 600 591 591 98,000
2004/02/03 612 613 590 612 167,000
2004/02/02 613 623 611 618 167,000
2004/01/30 627 629 607 623 326,000
2004/01/29 610 625 603 625 203,000
2004/01/28 625 642 613 630 1,410,000
2004/01/27 595 632 585 621 1,448,000
2004/01/26 581 585 576 578 50,000
2004/01/23 586 586 580 581 62,000
2004/01/22 589 593 585 585 32,000
2004/01/21 580 590 580 590 72,000
2004/01/20 594 598 588 590 86,000
2004/01/19 598 603 588 590 224,000
2004/01/16 586 589 582 589 75,000
2004/01/15 593 593 585 586 120,000
2004/01/14 572 595 561 593 114,000
2004/01/13 604 604 580 582 221,000
2004/01/09 560 589 560 586 455,000
2004/01/08 548 553 541 552 38,000
2004/01/07 550 551 544 549 40,000
2004/01/06 544 552 543 550 86,000
2004/01/05 550 557 536 544 41,000

このページの先頭へ