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
2007/12/28 588 604 580 604 45,000
2007/12/27 574 594 570 592 78,000
2007/12/26 574 575 572 575 27,000
2007/12/25 585 585 570 571 64,000
2007/12/21 574 583 572 572 45,000
2007/12/20 585 585 572 584 108,000
2007/12/19 576 585 575 585 44,000
2007/12/18 580 595 576 595 96,000
2007/12/17 587 594 575 589 41,000
2007/12/14 583 598 577 598 56,000
2007/12/13 580 585 570 570 80,000
2007/12/12 570 584 565 577 40,000
2007/12/11 576 577 568 570 58,000
2007/12/10 586 587 567 568 87,000
2007/12/07 582 595 582 591 150,000
2007/12/06 592 597 568 576 200,000
2007/12/05 608 608 590 591 76,000
2007/12/04 610 618 605 618 97,000
2007/12/03 630 630 612 615 33,000
2007/11/30 636 641 635 640 29,000
2007/11/29 642 642 630 635 87,000
2007/11/28 640 640 630 630 25,000
2007/11/27 617 628 616 628 14,000
2007/11/26 619 636 610 622 51,000
2007/11/22 598 619 598 619 31,000
2007/11/21 630 630 612 624 38,000
2007/11/20 631 640 618 623 133,000
2007/11/19 686 686 636 663 133,000
2007/11/16 640 687 640 687 39,000
2007/11/15 652 660 640 649 92,000
2007/11/14 664 682 660 672 26,000
2007/11/13 658 658 638 655 95,000
2007/11/12 670 680 653 658 27,000
2007/11/09 683 699 683 690 29,000
2007/11/08 681 695 681 686 96,000
2007/11/07 703 706 691 695 106,000
2007/11/06 703 703 701 703 25,000
2007/11/05 705 705 695 700 10,000
2007/11/02 706 707 706 707 10,000
2007/11/01 722 722 714 714 39,000
2007/10/31 691 718 686 711 92,000
2007/10/30 704 704 695 695 47,000
2007/10/29 706 720 696 696 100,000
2007/10/26 711 711 702 705 57,000
2007/10/25 723 723 705 711 28,000
2007/10/24 725 725 720 723 32,000
2007/10/23 730 739 730 734 28,000
2007/10/22 734 750 713 724 45,000
2007/10/19 749 749 735 748 13,000
2007/10/18 734 770 734 740 77,000
2007/10/17 709 748 709 748 46,000
2007/10/16 730 734 726 726 73,000
2007/10/15 739 756 739 750 75,000
2007/10/12 758 758 731 758 26,000
2007/10/11 758 760 752 758 10,000
2007/10/10 770 770 756 760 32,000
2007/10/09 765 768 750 763 55,000
2007/10/05 757 769 737 760 64,000
2007/10/04 751 758 745 758 23,000
2007/10/03 745 754 738 752 21,000
2007/10/02 748 761 748 751 52,000
2007/10/01 726 748 726 748 36,000
2007/09/28 726 739 715 736 191,000
2007/09/27 712 726 708 720 118,000
2007/09/26 703 713 696 713 78,000
2007/09/25 718 718 696 710 26,000
2007/09/21 714 721 705 721 32,000
2007/09/20 713 730 710 730 46,000
2007/09/19 728 729 701 725 80,000
2007/09/18 712 712 698 700 55,000
2007/09/14 710 724 709 723 32,000
2007/09/13 712 716 707 707 18,000
2007/09/12 711 721 700 719 75,000
2007/09/11 710 720 707 710 50,000
2007/09/10 713 730 711 730 36,000
2007/09/07 727 737 708 734 33,000
2007/09/06 712 737 712 737 38,000
2007/09/05 743 749 722 730 31,000
2007/09/04 749 753 740 740 13,000
2007/09/03 769 769 758 763 23,000
2007/08/31 726 775 725 770 228,000
2007/08/30 742 746 725 736 69,000
2007/08/29 713 735 713 717 59,000
2007/08/28 721 750 720 745 44,000
2007/08/27 731 745 720 720 35,000
2007/08/24 737 744 721 728 40,000
2007/08/23 725 738 725 736 47,000
2007/08/22 715 715 703 708 137,000
2007/08/21 705 745 702 745 68,000
2007/08/20 729 729 700 710 98,000
2007/08/17 759 759 680 695 90,000
2007/08/16 740 769 728 769 29,000
2007/08/15 760 778 760 769 56,000
2007/08/14 755 776 755 776 82,000
2007/08/13 760 789 755 760 314,000
2007/08/10 715 715 680 690 94,000
2007/08/09 721 739 676 715 165,000
2007/08/08 743 744 720 720 42,000
2007/08/07 755 768 736 743 67,000
2007/08/06 743 773 740 773 46,000
2007/08/03 788 798 751 759 157,000
2007/08/02 801 803 777 801 45,000
2007/08/01 811 823 800 809 83,000
2007/07/31 776 812 776 812 46,000
2007/07/30 756 784 756 778 42,000
2007/07/27 762 773 761 769 134,000
2007/07/26 805 825 805 812 95,000
2007/07/25 799 810 793 802 79,000
2007/07/24 808 808 798 805 12,000
2007/07/23 781 818 781 818 102,000
2007/07/20 813 819 800 800 37,000
2007/07/19 821 826 817 819 59,000
2007/07/18 819 829 815 829 119,000
2007/07/17 829 829 805 813 58,000
2007/07/13 829 835 820 830 126,000
2007/07/12 820 840 817 829 282,000
2007/07/11 793 817 793 805 178,000
2007/07/10 803 804 795 801 326,000
2007/07/09 786 786 770 783 19,000
2007/07/06 765 785 760 784 150,000
2007/07/05 761 769 759 762 31,000
2007/07/04 770 771 762 771 65,000
2007/07/03 775 775 760 760 58,000
2007/07/02 778 778 767 775 52,000
2007/06/29 759 779 744 779 159,000
2007/06/28 757 759 750 758 79,000
2007/06/27 750 758 745 757 130,000
2007/06/26 741 750 735 749 111,000
2007/06/25 712 750 712 741 189,000
2007/06/22 700 715 700 712 126,000
2007/06/21 694 708 690 690 479,000
2007/06/20 690 697 690 694 98,000
2007/06/19 695 700 689 690 31,000
2007/06/18 700 700 688 695 113,000
2007/06/15 690 693 684 693 51,000
2007/06/14 672 679 672 673 45,000
2007/06/13 679 679 670 671 55,000
2007/06/12 688 689 680 681 45,000
2007/06/11 685 697 685 688 78,000
2007/06/08 676 684 676 684 79,000
2007/06/07 682 696 680 690 71,000
2007/06/06 686 689 682 683 81,000
2007/06/05 699 699 683 689 61,000
2007/06/04 710 715 689 696 51,000
2007/06/01 732 732 704 710 64,000
2007/05/31 697 725 697 725 68,000
2007/05/30 685 694 684 694 50,000
2007/05/29 695 695 681 686 71,000
2007/05/28 696 698 681 690 101,000
2007/05/25 670 687 668 684 117,000
2007/05/24 687 695 671 674 151,000
2007/05/23 689 703 685 695 154,000
2007/05/22 703 703 677 680 216,000
2007/05/21 701 717 687 698 325,000
2007/05/18 741 749 725 737 105,000
2007/05/17 765 765 747 750 43,000
2007/05/16 766 770 748 752 47,000
2007/05/15 776 776 766 774 7,000
2007/05/14 785 785 766 769 47,000
2007/05/11 786 786 768 771 25,000
2007/05/10 779 790 776 786 31,000
2007/05/09 775 777 766 774 70,000
2007/05/08 780 782 767 775 86,000
2007/05/07 800 800 780 780 62,000
2007/05/02 804 804 782 799 58,000
2007/05/01 805 808 803 804 34,000
2007/04/27 776 804 774 804 56,000
2007/04/26 762 773 760 766 64,000
2007/04/25 769 773 755 758 64,000
2007/04/24 777 783 766 769 49,000
2007/04/23 768 780 765 777 76,000
2007/04/20 784 785 773 773 57,000
2007/04/19 783 787 777 778 114,000
2007/04/18 770 782 761 782 124,000
2007/04/17 803 803 768 773 218,000
2007/04/16 801 803 791 791 60,000
2007/04/13 813 813 800 800 48,000
2007/04/12 810 815 805 815 34,000
2007/04/11 830 831 812 819 31,000
2007/04/10 835 835 822 824 50,000
2007/04/09 829 842 829 840 82,000
2007/04/06 805 829 802 829 92,000
2007/04/05 814 814 797 798 48,000
2007/04/04 806 811 802 811 51,000
2007/04/03 801 802 788 795 49,000
2007/04/02 835 850 803 806 127,000
2007/03/30 790 825 789 825 63,000
2007/03/29 795 796 785 794 47,000
2007/03/28 802 806 798 798 27,000
2007/03/27 805 814 801 803 18,000
2007/03/26 809 815 809 813 17,000
2007/03/23 832 832 797 807 82,000
2007/03/22 828 830 826 827 49,000
2007/03/20 825 825 811 812 28,000
2007/03/19 803 826 803 824 28,000
2007/03/16 823 823 804 817 105,000
2007/03/15 815 830 809 821 73,000
2007/03/14 812 815 806 808 93,000
2007/03/13 850 850 841 842 72,000
2007/03/12 830 850 829 850 200,000
2007/03/09 810 825 810 825 118,000
2007/03/08 790 810 789 810 129,000
2007/03/07 782 795 780 792 74,000
2007/03/06 744 780 744 772 127,000
2007/03/05 775 775 751 754 146,000
2007/03/02 790 790 775 782 49,000
2007/03/01 800 800 783 798 112,000
2007/02/28 751 800 751 799 216,000
2007/02/27 795 820 794 817 452,000
2007/02/26 774 796 774 795 252,000
2007/02/23 770 774 760 774 133,000
2007/02/22 774 774 763 765 67,000
2007/02/21 774 774 763 764 46,000
2007/02/20 783 785 758 758 165,000
2007/02/19 796 800 781 785 250,000
2007/02/16 760 777 753 775 89,000
2007/02/15 766 766 760 760 68,000
2007/02/14 770 777 760 766 90,000
2007/02/13 765 779 763 768 211,000
2007/02/09 753 765 753 765 59,000
2007/02/08 757 766 753 753 34,000
2007/02/07 777 777 761 761 61,000
2007/02/06 772 775 768 774 40,000
2007/02/05 770 773 767 770 103,000
2007/02/02 758 764 751 762 63,000
2007/02/01 768 768 748 752 61,000
2007/01/31 753 768 740 768 126,000
2007/01/30 778 778 754 763 58,000
2007/01/29 768 768 751 765 44,000
2007/01/26 772 772 763 768 74,000
2007/01/25 796 796 780 781 81,000
2007/01/24 792 797 788 797 69,000
2007/01/23 797 797 792 795 86,000
2007/01/22 799 799 792 798 81,000
2007/01/19 778 787 770 785 143,000
2007/01/18 773 788 771 782 86,000
2007/01/17 778 780 771 776 82,000
2007/01/16 768 786 768 773 261,000
2007/01/15 752 770 752 767 174,000
2007/01/12 731 748 726 747 136,000
2007/01/11 737 737 724 726 54,000
2007/01/10 737 738 725 727 47,000
2007/01/09 729 735 725 732 60,000
2007/01/05 745 746 723 723 100,000
2007/01/04 748 748 735 738 39,000

このページの先頭へ