永大産業(7822)の株価時系列情報
永大産業(7822)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 |
---|---|---|---|---|---|
2024/04/24 | 276 | 277 | 273 | 273 | 42,100 |
2024/04/23 | 277 | 279 | 274 | 276 | 18,400 |
2024/04/22 | 274 | 277 | 271 | 275 | 73,200 |
2024/04/19 | 279 | 279 | 271 | 274 | 52,100 |
2024/04/18 | 276 | 283 | 276 | 281 | 83,000 |
2024/04/17 | 284 | 284 | 277 | 277 | 57,500 |
2024/04/16 | 285 | 286 | 280 | 281 | 62,000 |
2024/04/15 | 284 | 288 | 284 | 288 | 55,400 |
2024/04/12 | 288 | 288 | 284 | 286 | 83,400 |
2024/04/11 | 286 | 290 | 283 | 289 | 57,100 |
2024/04/10 | 285 | 290 | 285 | 287 | 138,700 |
2024/04/09 | 279 | 285 | 279 | 285 | 42,600 |
2024/04/08 | 280 | 282 | 277 | 279 | 61,500 |
2024/04/05 | 280 | 282 | 277 | 277 | 75,800 |
2024/04/04 | 284 | 284 | 280 | 282 | 36,200 |
2024/04/03 | 278 | 284 | 275 | 279 | 64,200 |
2024/04/02 | 284 | 284 | 278 | 280 | 76,600 |
2024/04/01 | 293 | 293 | 281 | 283 | 174,100 |
2024/03/29 | 298 | 299 | 292 | 293 | 59,700 |
2024/03/28 | 301 | 303 | 298 | 298 | 68,600 |
2024/03/27 | 301 | 304 | 301 | 303 | 52,900 |
2024/03/26 | 307 | 307 | 301 | 301 | 100,900 |
2024/03/25 | 306 | 308 | 304 | 306 | 59,800 |
2024/03/22 | 310 | 312 | 302 | 304 | 123,300 |
2024/03/21 | 303 | 314 | 302 | 310 | 185,800 |
2024/03/19 | 298 | 302 | 297 | 302 | 51,900 |
2024/03/18 | 301 | 302 | 297 | 297 | 85,800 |
2024/03/15 | 304 | 307 | 301 | 301 | 101,800 |
2024/03/14 | 307 | 307 | 302 | 304 | 76,700 |
2024/03/13 | 295 | 308 | 295 | 308 | 279,500 |
2024/03/12 | 287 | 294 | 287 | 293 | 144,400 |
2024/03/11 | 288 | 289 | 281 | 285 | 101,500 |
2024/03/08 | 288 | 294 | 288 | 290 | 141,300 |
2024/03/07 | 288 | 291 | 287 | 290 | 59,400 |
2024/03/06 | 285 | 292 | 285 | 287 | 88,700 |
2024/03/05 | 281 | 289 | 280 | 287 | 79,300 |
2024/03/04 | 288 | 290 | 280 | 284 | 147,900 |
2024/03/01 | 291 | 291 | 286 | 286 | 77,900 |
2024/02/29 | 298 | 298 | 290 | 291 | 62,300 |
2024/02/28 | 294 | 298 | 290 | 297 | 130,700 |
2024/02/27 | 288 | 299 | 288 | 295 | 163,000 |
2024/02/26 | 283 | 292 | 283 | 287 | 155,600 |
2024/02/22 | 285 | 286 | 278 | 282 | 140,900 |
2024/02/21 | 283 | 286 | 279 | 282 | 60,800 |
2024/02/20 | 279 | 287 | 279 | 283 | 115,000 |
2024/02/19 | 273 | 283 | 272 | 281 | 72,400 |
2024/02/16 | 272 | 273 | 266 | 271 | 125,900 |
2024/02/15 | 283 | 283 | 269 | 270 | 262,100 |
2024/02/14 | 280 | 286 | 277 | 281 | 245,800 |
2024/02/13 | 286 | 293 | 280 | 284 | 623,500 |
2024/02/09 | 282 | 315 | 273 | 281 | 3,324,900 |
2024/02/08 | 238 | 238 | 236 | 237 | 56,500 |
2024/02/07 | 235 | 238 | 235 | 236 | 84,300 |
2024/02/06 | 238 | 238 | 236 | 236 | 57,700 |
2024/02/05 | 237 | 237 | 235 | 236 | 55,200 |
2024/02/02 | 235 | 236 | 234 | 235 | 29,400 |
2024/02/01 | 235 | 236 | 233 | 234 | 48,400 |
2024/01/31 | 236 | 236 | 234 | 235 | 59,500 |
2024/01/30 | 238 | 239 | 237 | 237 | 283,700 |
2024/01/29 | 234 | 238 | 233 | 238 | 102,200 |
2024/01/26 | 232 | 233 | 232 | 233 | 32,500 |
2024/01/25 | 231 | 233 | 231 | 232 | 37,400 |
2024/01/24 | 230 | 233 | 230 | 231 | 54,300 |
2024/01/23 | 232 | 232 | 230 | 231 | 56,400 |
2024/01/22 | 233 | 234 | 232 | 233 | 76,900 |
2024/01/19 | 232 | 233 | 230 | 233 | 57,900 |
2024/01/18 | 230 | 232 | 227 | 232 | 57,000 |
2024/01/17 | 231 | 231 | 229 | 231 | 40,100 |
2024/01/16 | 234 | 234 | 230 | 230 | 49,500 |
2024/01/15 | 232 | 232 | 230 | 232 | 53,000 |
2024/01/12 | 232 | 232 | 228 | 229 | 60,100 |
2024/01/11 | 228 | 232 | 228 | 232 | 43,300 |
2024/01/10 | 230 | 231 | 228 | 228 | 65,100 |
2024/01/09 | 232 | 232 | 228 | 229 | 45,100 |
2024/01/05 | 227 | 230 | 226 | 228 | 63,000 |
2024/01/04 | 223 | 226 | 222 | 225 | 87,000 |
2023/12/29 | 223 | 223 | 218 | 222 | 41,400 |
2023/12/28 | 222 | 223 | 221 | 222 | 30,300 |
2023/12/27 | 220 | 222 | 217 | 222 | 46,000 |
2023/12/26 | 222 | 223 | 222 | 223 | 33,300 |
2023/12/25 | 224 | 224 | 222 | 222 | 24,700 |
2023/12/22 | 221 | 223 | 221 | 223 | 8,800 |
2023/12/21 | 223 | 225 | 217 | 222 | 77,400 |
2023/12/20 | 225 | 225 | 221 | 224 | 35,100 |
2023/12/19 | 224 | 225 | 223 | 225 | 18,800 |
2023/12/18 | 225 | 225 | 222 | 224 | 48,100 |
2023/12/15 | 223 | 224 | 221 | 223 | 53,700 |
2023/12/14 | 223 | 223 | 221 | 221 | 9,900 |
2023/12/13 | 222 | 222 | 221 | 222 | 4,800 |
2023/12/12 | 225 | 225 | 221 | 221 | 31,500 |
2023/12/11 | 221 | 225 | 221 | 225 | 25,700 |
2023/12/08 | 222 | 223 | 220 | 220 | 39,600 |
2023/12/07 | 222 | 223 | 222 | 222 | 9,500 |
2023/12/06 | 224 | 224 | 222 | 222 | 14,600 |
2023/12/05 | 222 | 223 | 221 | 221 | 28,400 |
2023/12/04 | 224 | 224 | 221 | 221 | 20,700 |
2023/12/01 | 221 | 223 | 221 | 222 | 15,700 |
2023/11/30 | 227 | 227 | 221 | 222 | 27,800 |
2023/11/29 | 225 | 225 | 221 | 223 | 24,900 |
2023/11/28 | 224 | 227 | 223 | 225 | 39,400 |
2023/11/27 | 226 | 228 | 224 | 225 | 52,100 |
2023/11/24 | 222 | 226 | 221 | 226 | 52,900 |
2023/11/22 | 218 | 222 | 217 | 221 | 110,800 |
2023/11/21 | 217 | 218 | 216 | 218 | 16,000 |
2023/11/20 | 217 | 220 | 215 | 215 | 44,900 |
2023/11/17 | 217 | 218 | 214 | 215 | 33,300 |
2023/11/16 | 217 | 217 | 216 | 217 | 10,500 |
2023/11/15 | 216 | 217 | 214 | 217 | 66,600 |
2023/11/14 | 216 | 217 | 215 | 216 | 27,200 |
2023/11/13 | 215 | 216 | 215 | 216 | 29,100 |
2023/11/10 | 217 | 217 | 213 | 215 | 54,200 |
2023/11/09 | 214 | 217 | 213 | 217 | 33,500 |
2023/11/08 | 216 | 216 | 213 | 213 | 18,600 |
2023/11/07 | 217 | 217 | 214 | 216 | 16,900 |
2023/11/06 | 214 | 216 | 214 | 216 | 22,500 |
2023/11/02 | 212 | 215 | 212 | 214 | 26,200 |
2023/11/01 | 214 | 216 | 214 | 216 | 20,800 |
2023/10/31 | 211 | 214 | 211 | 214 | 29,400 |
2023/10/30 | 216 | 217 | 209 | 209 | 186,200 |
2023/10/27 | 215 | 217 | 215 | 217 | 16,900 |
2023/10/26 | 218 | 218 | 215 | 215 | 43,800 |
2023/10/25 | 217 | 219 | 216 | 219 | 14,400 |
2023/10/24 | 215 | 218 | 214 | 217 | 28,300 |
2023/10/23 | 215 | 217 | 215 | 215 | 19,200 |
2023/10/20 | 216 | 218 | 215 | 215 | 16,100 |
2023/10/19 | 221 | 221 | 215 | 216 | 60,600 |
2023/10/18 | 218 | 220 | 218 | 220 | 14,800 |
2023/10/17 | 217 | 220 | 217 | 217 | 28,400 |
2023/10/16 | 219 | 219 | 217 | 217 | 36,000 |
2023/10/13 | 219 | 221 | 218 | 219 | 25,600 |
2023/10/12 | 220 | 221 | 219 | 220 | 22,800 |
2023/10/11 | 226 | 226 | 220 | 220 | 36,900 |
2023/10/10 | 220 | 226 | 219 | 226 | 61,300 |
2023/10/06 | 221 | 221 | 219 | 219 | 24,200 |
2023/10/05 | 215 | 218 | 215 | 217 | 17,400 |
2023/10/04 | 213 | 216 | 213 | 213 | 61,000 |
2023/10/03 | 224 | 224 | 220 | 220 | 33,300 |
2023/10/02 | 224 | 226 | 223 | 224 | 46,500 |
2023/09/29 | 226 | 226 | 224 | 224 | 24,100 |
2023/09/28 | 228 | 229 | 224 | 224 | 67,300 |
2023/09/27 | 232 | 232 | 229 | 232 | 74,400 |
2023/09/26 | 228 | 231 | 228 | 231 | 32,000 |
2023/09/25 | 227 | 231 | 227 | 228 | 47,500 |
2023/09/22 | 226 | 227 | 225 | 226 | 31,600 |
2023/09/21 | 229 | 229 | 224 | 225 | 38,800 |
2023/09/20 | 231 | 231 | 228 | 229 | 48,500 |
2023/09/19 | 231 | 231 | 229 | 231 | 59,900 |
2023/09/15 | 227 | 230 | 227 | 229 | 58,700 |
2023/09/14 | 228 | 228 | 226 | 227 | 56,300 |
2023/09/13 | 227 | 227 | 226 | 227 | 16,800 |
2023/09/12 | 225 | 227 | 224 | 227 | 39,300 |
2023/09/11 | 223 | 225 | 223 | 225 | 23,000 |
2023/09/08 | 223 | 224 | 223 | 223 | 29,700 |
2023/09/07 | 223 | 224 | 222 | 224 | 25,100 |
2023/09/06 | 222 | 224 | 221 | 223 | 39,300 |
2023/09/05 | 222 | 223 | 221 | 222 | 40,500 |
2023/09/04 | 222 | 222 | 220 | 222 | 39,000 |
2023/09/01 | 220 | 222 | 218 | 222 | 55,300 |
2023/08/31 | 222 | 222 | 220 | 221 | 17,000 |
2023/08/30 | 219 | 222 | 219 | 221 | 48,200 |
2023/08/29 | 219 | 219 | 217 | 219 | 42,300 |
2023/08/28 | 218 | 219 | 217 | 219 | 37,000 |
2023/08/25 | 217 | 218 | 217 | 217 | 11,900 |
2023/08/24 | 219 | 219 | 216 | 217 | 25,300 |
2023/08/23 | 217 | 219 | 217 | 217 | 14,800 |
2023/08/22 | 216 | 218 | 216 | 217 | 29,300 |
2023/08/21 | 216 | 217 | 216 | 216 | 4,300 |
2023/08/18 | 217 | 217 | 216 | 216 | 18,300 |
2023/08/17 | 217 | 218 | 216 | 217 | 15,700 |
2023/08/16 | 218 | 218 | 215 | 216 | 43,600 |
2023/08/15 | 214 | 217 | 214 | 216 | 36,800 |
2023/08/14 | 214 | 216 | 214 | 214 | 28,900 |
2023/08/10 | 216 | 216 | 214 | 215 | 27,100 |
2023/08/09 | 216 | 217 | 214 | 214 | 31,600 |
2023/08/08 | 217 | 218 | 215 | 218 | 29,100 |
2023/08/07 | 215 | 217 | 215 | 217 | 14,500 |
2023/08/04 | 214 | 216 | 214 | 215 | 18,600 |
2023/08/03 | 216 | 216 | 214 | 214 | 50,000 |
2023/08/02 | 216 | 217 | 215 | 216 | 31,800 |
2023/08/01 | 218 | 218 | 216 | 216 | 105,400 |
2023/07/31 | 215 | 218 | 215 | 218 | 62,700 |
2023/07/28 | 218 | 220 | 214 | 214 | 201,400 |
2023/07/27 | 217 | 220 | 217 | 219 | 26,500 |
2023/07/26 | 218 | 219 | 216 | 217 | 73,700 |
2023/07/25 | 217 | 218 | 216 | 218 | 26,000 |
2023/07/24 | 219 | 219 | 216 | 217 | 30,400 |
2023/07/21 | 220 | 220 | 217 | 217 | 65,600 |
2023/07/20 | 216 | 217 | 216 | 217 | 22,800 |
2023/07/19 | 216 | 216 | 215 | 215 | 25,100 |
2023/07/18 | 217 | 217 | 215 | 215 | 34,200 |
2023/07/14 | 217 | 218 | 216 | 216 | 37,200 |
2023/07/13 | 217 | 219 | 217 | 217 | 26,900 |
2023/07/12 | 218 | 219 | 217 | 218 | 18,400 |
2023/07/11 | 218 | 218 | 217 | 217 | 30,000 |
2023/07/10 | 218 | 220 | 216 | 218 | 56,700 |
2023/07/07 | 219 | 221 | 218 | 218 | 33,700 |
2023/07/06 | 220 | 221 | 218 | 219 | 51,900 |
2023/07/05 | 220 | 220 | 218 | 218 | 22,000 |
2023/07/04 | 216 | 219 | 215 | 218 | 52,300 |
2023/07/03 | 216 | 217 | 214 | 215 | 26,700 |