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
2020/12/30 2,636 2,720 2,616 2,653 114,900
2020/12/29 2,560 2,660 2,552 2,643 151,400
2020/12/28 2,554 2,586 2,489 2,552 94,300
2020/12/25 2,412 2,572 2,412 2,565 119,700
2020/12/24 2,412 2,487 2,412 2,439 42,900
2020/12/23 2,411 2,454 2,390 2,428 50,300
2020/12/22 2,507 2,507 2,415 2,421 67,200
2020/12/21 2,600 2,614 2,472 2,522 128,900
2020/12/18 2,496 2,511 2,423 2,442 48,700
2020/12/17 2,530 2,549 2,481 2,488 49,500
2020/12/16 2,527 2,531 2,450 2,519 83,200
2020/12/15 2,531 2,570 2,482 2,535 76,000
2020/12/14 2,493 2,558 2,459 2,531 89,700
2020/12/11 2,536 2,577 2,484 2,497 82,600
2020/12/10 2,582 2,610 2,527 2,531 71,100
2020/12/09 2,668 2,668 2,556 2,608 140,900
2020/12/08 2,486 2,629 2,370 2,618 268,900
2020/12/07 2,600 2,698 2,506 2,586 264,600
2020/12/04 2,399 2,598 2,398 2,537 451,600
2020/12/03 2,226 2,320 2,196 2,311 134,700
2020/12/02 2,196 2,243 2,160 2,210 90,000
2020/12/01 2,146 2,189 2,126 2,168 28,400
2020/11/30 2,167 2,202 2,144 2,146 64,600
2020/11/27 2,138 2,148 2,100 2,145 43,600
2020/11/26 2,056 2,118 2,049 2,118 45,900
2020/11/25 2,037 2,065 2,011 2,052 52,800
2020/11/24 2,028 2,035 1,980 2,025 64,900
2020/11/20 1,967 2,000 1,938 1,996 30,400
2020/11/19 2,003 2,003 1,921 1,957 39,700
2020/11/18 1,984 2,013 1,965 1,986 36,700
2020/11/17 2,043 2,064 1,961 1,992 68,000
2020/11/16 2,021 2,105 2,021 2,064 90,400
2020/11/13 2,014 2,039 2,002 2,018 61,000
2020/11/12 2,088 2,120 2,046 2,054 74,900
2020/11/11 2,015 2,132 1,973 2,116 176,600
2020/11/10 2,366 2,400 1,999 2,001 331,400
2020/11/09 2,250 2,366 2,235 2,365 140,300
2020/11/06 2,155 2,219 2,145 2,200 97,000
2020/11/05 2,150 2,150 2,110 2,134 52,900
2020/11/04 2,106 2,137 1,994 2,133 130,500
2020/11/02 2,135 2,166 2,098 2,098 73,900
2020/10/30 2,238 2,269 2,111 2,125 86,100
2020/10/29 2,216 2,285 2,209 2,272 83,300
2020/10/28 2,288 2,333 2,234 2,250 106,400
2020/10/27 2,319 2,361 2,237 2,292 99,400
2020/10/26 2,324 2,403 2,324 2,350 75,700
2020/10/23 2,283 2,344 2,253 2,327 83,300
2020/10/22 2,382 2,382 2,263 2,273 70,000
2020/10/21 2,326 2,425 2,321 2,382 91,800
2020/10/20 2,263 2,360 2,263 2,317 87,500
2020/10/19 2,243 2,309 2,228 2,304 80,100
2020/10/16 2,184 2,294 2,184 2,243 115,600
2020/10/15 2,252 2,259 2,188 2,195 65,900
2020/10/14 2,191 2,300 2,139 2,275 147,900
2020/10/13 2,289 2,415 2,185 2,205 250,400
2020/10/12 2,244 2,313 2,231 2,274 131,000
2020/10/09 2,140 2,261 2,135 2,253 192,600
2020/10/08 2,084 2,164 2,084 2,141 120,700
2020/10/07 2,022 2,090 2,007 2,064 79,600
2020/10/06 2,022 2,040 1,965 2,035 76,100
2020/10/05 2,031 2,060 1,993 1,997 102,300
2020/10/02 1,930 2,139 1,915 2,019 345,100
2020/09/30 1,917 1,920 1,852 1,895 99,400
2020/09/29 1,969 1,976 1,883 1,927 130,100
2020/09/28 1,873 1,971 1,866 1,948 198,700
2020/09/25 1,870 1,934 1,810 1,868 180,600
2020/09/24 1,834 1,883 1,780 1,790 135,200
2020/09/23 1,820 1,890 1,771 1,857 186,900
2020/09/18 1,735 1,839 1,713 1,811 200,000
2020/09/17 1,726 1,745 1,706 1,716 52,300
2020/09/16 1,760 1,774 1,713 1,722 89,100
2020/09/15 1,720 1,756 1,691 1,697 81,100
2020/09/14 1,686 1,727 1,671 1,709 72,100
2020/09/11 1,651 1,666 1,630 1,662 47,900
2020/09/10 1,670 1,671 1,639 1,646 53,800
2020/09/09 1,663 1,672 1,635 1,659 56,700
2020/09/08 1,680 1,695 1,651 1,695 39,200
2020/09/07 1,670 1,700 1,650 1,677 49,100
2020/09/04 1,662 1,687 1,641 1,663 71,100
2020/09/03 1,720 1,720 1,682 1,702 45,300
2020/09/02 1,716 1,743 1,663 1,693 82,100
2020/09/01 1,728 1,734 1,674 1,705 76,000
2020/08/31 1,682 1,732 1,682 1,718 65,800
2020/08/28 1,750 1,754 1,654 1,668 128,700
2020/08/27 1,822 1,824 1,742 1,750 94,600
2020/08/26 1,701 1,764 1,700 1,756 104,600
2020/08/25 1,704 1,733 1,697 1,698 80,800
2020/08/24 1,714 1,715 1,657 1,685 108,800
2020/08/21 1,717 1,741 1,703 1,741 41,200
2020/08/20 1,734 1,743 1,689 1,716 72,900
2020/08/19 1,786 1,787 1,720 1,735 115,700
2020/08/18 1,811 1,815 1,761 1,785 121,500
2020/08/17 1,870 1,870 1,814 1,830 58,400
2020/08/14 1,844 1,876 1,802 1,870 133,500
2020/08/13 1,876 1,956 1,817 1,843 348,100
2020/08/12 2,060 2,060 1,991 2,006 104,000
2020/08/11 2,042 2,071 2,025 2,066 65,000
2020/08/07 2,073 2,101 2,028 2,041 34,800
2020/08/06 2,083 2,103 2,055 2,070 30,000
2020/08/05 2,019 2,085 2,015 2,081 32,800
2020/08/04 2,091 2,091 2,010 2,029 39,200
2020/08/03 2,051 2,098 2,026 2,068 44,100
2020/07/31 2,095 2,105 2,010 2,029 61,200
2020/07/30 2,146 2,186 2,095 2,106 63,900
2020/07/29 2,218 2,230 2,138 2,140 45,100
2020/07/28 2,209 2,270 2,195 2,218 43,200
2020/07/27 2,257 2,257 2,174 2,209 45,000
2020/07/22 2,227 2,297 2,214 2,255 51,100
2020/07/21 2,201 2,247 2,150 2,234 58,400
2020/07/20 2,191 2,191 2,088 2,180 88,500
2020/07/17 2,206 2,211 2,166 2,191 32,600
2020/07/16 2,262 2,262 2,161 2,190 54,400
2020/07/15 2,290 2,324 2,231 2,244 73,400
2020/07/14 2,303 2,307 2,221 2,242 85,400
2020/07/13 2,389 2,430 2,290 2,324 112,200
2020/07/10 2,360 2,478 2,349 2,372 154,900
2020/07/09 2,317 2,378 2,302 2,357 77,300
2020/07/08 2,234 2,348 2,211 2,316 129,600
2020/07/07 2,243 2,273 2,200 2,216 42,800
2020/07/06 2,150 2,255 2,136 2,245 89,300
2020/07/03 2,122 2,166 2,099 2,129 55,100
2020/07/02 2,189 2,215 2,093 2,122 100,300
2020/07/01 2,195 2,277 2,176 2,184 330,300
2020/06/30 1,991 2,149 1,991 2,141 173,900
2020/06/29 1,976 2,012 1,966 1,990 37,500
2020/06/26 2,018 2,018 1,975 2,005 31,600
2020/06/25 1,988 2,008 1,961 1,991 25,000
2020/06/24 1,997 2,009 1,986 1,992 12,700
2020/06/23 2,004 2,030 1,986 2,012 25,900
2020/06/22 2,017 2,042 1,991 1,998 30,500
2020/06/19 2,019 2,048 1,968 2,026 81,600
2020/06/18 1,957 1,995 1,902 1,990 46,400
2020/06/17 1,910 1,975 1,882 1,957 61,800
2020/06/16 1,871 1,921 1,850 1,906 60,500
2020/06/15 1,984 1,985 1,831 1,831 113,200
2020/06/12 1,926 1,979 1,916 1,964 84,600
2020/06/11 2,062 2,093 2,004 2,025 96,700
2020/06/10 2,010 2,080 1,992 2,063 111,700
2020/06/09 1,980 2,009 1,937 1,994 86,200
2020/06/08 1,898 1,996 1,860 1,972 109,300
2020/06/05 1,863 1,868 1,808 1,862 106,700
2020/06/04 1,910 1,960 1,858 1,883 152,300
2020/06/03 1,950 1,964 1,889 1,910 104,400
2020/06/02 1,989 1,990 1,924 1,934 44,800
2020/06/01 1,995 2,006 1,950 1,965 44,200
2020/05/29 1,992 2,017 1,977 1,995 52,000
2020/05/28 1,933 1,985 1,931 1,980 51,600
2020/05/27 1,972 1,972 1,901 1,923 64,200
2020/05/26 2,028 2,038 1,945 1,974 54,300
2020/05/25 2,031 2,038 2,004 2,027 28,100
2020/05/22 2,048 2,058 1,991 2,031 44,600
2020/05/21 2,026 2,088 1,985 2,069 60,800
2020/05/20 1,998 2,029 1,983 2,022 64,900
2020/05/19 2,081 2,090 1,956 1,982 171,600
2020/05/18 2,070 2,098 2,026 2,075 83,800
2020/05/15 2,019 2,059 1,982 2,052 147,300
2020/05/14 2,013 2,173 2,013 2,069 330,400
2020/05/13 1,861 1,902 1,841 1,893 75,200
2020/05/12 1,784 1,876 1,780 1,863 92,100
2020/05/11 1,820 1,834 1,777 1,800 57,500
2020/05/08 1,773 1,823 1,743 1,805 68,600
2020/05/07 1,662 1,751 1,662 1,733 57,200
2020/05/01 1,720 1,720 1,652 1,662 48,300
2020/04/30 1,758 1,770 1,714 1,720 56,500
2020/04/28 1,737 1,750 1,691 1,720 54,800
2020/04/27 1,722 1,749 1,677 1,737 64,400
2020/04/24 1,748 1,748 1,665 1,682 81,100
2020/04/23 1,715 1,788 1,715 1,759 49,000
2020/04/22 1,726 1,748 1,679 1,705 56,700
2020/04/21 1,810 1,833 1,725 1,732 96,900
2020/04/20 1,832 1,863 1,806 1,827 49,600
2020/04/17 1,886 1,923 1,846 1,850 94,200
2020/04/16 1,783 1,869 1,783 1,846 96,800
2020/04/15 1,779 1,813 1,741 1,782 85,600
2020/04/14 1,672 1,779 1,672 1,749 80,500
2020/04/13 1,704 1,706 1,652 1,670 73,000
2020/04/10 1,739 1,740 1,661 1,720 63,900
2020/04/09 1,746 1,778 1,704 1,714 85,200
2020/04/08 1,670 1,780 1,670 1,772 123,200
2020/04/07 1,592 1,713 1,574 1,710 175,800
2020/04/06 1,486 1,537 1,446 1,535 100,200
2020/04/03 1,478 1,517 1,452 1,492 91,800
2020/04/02 1,423 1,501 1,422 1,462 75,000
2020/04/01 1,455 1,516 1,438 1,450 59,600
2020/03/31 1,460 1,525 1,455 1,485 76,800
2020/03/30 1,440 1,470 1,421 1,459 72,100
2020/03/27 1,450 1,500 1,423 1,481 87,200
2020/03/26 1,451 1,500 1,420 1,440 104,100
2020/03/25 1,482 1,510 1,414 1,494 104,900
2020/03/24 1,372 1,455 1,359 1,385 105,500
2020/03/23 1,295 1,343 1,265 1,311 102,700
2020/03/19 1,460 1,512 1,303 1,332 213,100
2020/03/18 1,464 1,568 1,451 1,451 165,500
2020/03/17 1,330 1,460 1,307 1,449 149,300
2020/03/16 1,396 1,462 1,381 1,387 112,500
2020/03/13 1,400 1,456 1,355 1,410 199,100
2020/03/12 1,542 1,583 1,462 1,468 237,500
2020/03/11 1,700 1,745 1,588 1,588 167,800
2020/03/10 1,550 1,663 1,522 1,663 170,600
2020/03/09 1,669 1,710 1,600 1,600 192,200
2020/03/06 1,777 1,777 1,724 1,749 128,700
2020/03/05 1,815 1,815 1,770 1,782 91,400
2020/03/04 1,752 1,801 1,747 1,783 109,000
2020/03/03 1,838 1,840 1,748 1,769 223,700
2020/03/02 1,654 1,807 1,652 1,795 267,800
2020/02/28 1,700 1,730 1,652 1,655 210,600
2020/02/27 1,782 1,818 1,746 1,757 212,700
2020/02/26 1,799 1,799 1,718 1,794 197,500
2020/02/25 1,646 1,790 1,626 1,781 232,800
2020/02/21 1,744 1,744 1,699 1,715 108,200
2020/02/20 1,677 1,715 1,660 1,714 166,700
2020/02/19 1,607 1,665 1,605 1,644 137,000
2020/02/18 1,584 1,607 1,564 1,602 173,100
2020/02/17 1,638 1,638 1,593 1,605 235,500
2020/02/14 1,707 1,720 1,668 1,671 169,500
2020/02/13 1,681 1,764 1,681 1,718 197,100
2020/02/12 1,680 1,719 1,661 1,673 207,500
2020/02/10 1,745 1,745 1,654 1,663 214,700
2020/02/07 1,717 1,850 1,717 1,771 390,500
2020/02/06 1,755 1,785 1,741 1,778 128,700
2020/02/05 1,772 1,795 1,732 1,732 155,100
2020/02/04 1,653 1,736 1,650 1,734 234,000
2020/02/03 1,653 1,685 1,645 1,653 316,300
2020/01/31 1,760 1,798 1,733 1,759 176,900
2020/01/30 1,874 1,907 1,731 1,760 423,300
2020/01/29 2,003 2,010 1,874 1,903 257,200
2020/01/28 2,013 2,035 1,945 1,948 275,600
2020/01/27 2,042 2,084 2,031 2,057 122,100
2020/01/24 2,123 2,132 2,044 2,083 234,800
2020/01/23 2,071 2,158 2,055 2,122 431,300
2020/01/22 1,948 2,098 1,943 2,084 489,200
2020/01/21 1,997 2,019 1,911 1,968 421,700
2020/01/20 2,030 2,147 2,005 2,016 793,400
2020/01/17 1,899 1,959 1,885 1,956 380,700
2020/01/16 1,925 1,936 1,872 1,873 141,400
2020/01/15 1,929 1,937 1,905 1,925 139,500
2020/01/14 1,910 1,928 1,880 1,910 180,300
2020/01/10 1,927 1,968 1,904 1,920 405,400
2020/01/09 1,867 1,907 1,842 1,899 293,200
2020/01/08 1,783 1,848 1,771 1,830 214,200
2020/01/07 1,810 1,895 1,804 1,814 429,900
2020/01/06 1,708 1,803 1,708 1,790 187,300

このページの先頭へ