永大化工(7877)の株価時系列情報
永大化工(7877)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 | 1,508 | 1,539 | 1,508 | 1,539 | 600 |
| 2024/04/23 | 1,520 | 1,543 | 1,520 | 1,543 | 200 |
| 2024/04/19 | 1,503 | 1,519 | 1,500 | 1,519 | 400 |
| 2024/04/18 | 1,514 | 1,522 | 1,500 | 1,522 | 1,300 |
| 2024/04/16 | 1,520 | 1,521 | 1,491 | 1,514 | 4,300 |
| 2024/04/15 | 1,521 | 1,530 | 1,521 | 1,530 | 1,800 |
| 2024/04/12 | 1,540 | 1,540 | 1,532 | 1,532 | 400 |
| 2024/04/11 | 1,532 | 1,532 | 1,532 | 1,532 | 300 |
| 2024/04/10 | 1,562 | 1,562 | 1,562 | 1,562 | 100 |
| 2024/04/08 | 1,548 | 1,562 | 1,545 | 1,562 | 600 |
| 2024/04/05 | 1,561 | 1,561 | 1,545 | 1,545 | 1,700 |
| 2024/04/04 | 1,577 | 1,577 | 1,576 | 1,576 | 300 |
| 2024/04/03 | 1,585 | 1,586 | 1,585 | 1,586 | 200 |
| 2024/04/02 | 1,585 | 1,587 | 1,579 | 1,585 | 800 |
| 2024/04/01 | 1,553 | 1,588 | 1,553 | 1,574 | 700 |
| 2024/03/29 | 1,550 | 1,574 | 1,550 | 1,552 | 600 |
| 2024/03/28 | 1,513 | 1,578 | 1,513 | 1,561 | 2,800 |
| 2024/03/27 | 1,583 | 1,593 | 1,580 | 1,583 | 2,200 |
| 2024/03/26 | 1,577 | 1,593 | 1,577 | 1,593 | 1,100 |
| 2024/03/25 | 1,558 | 1,577 | 1,558 | 1,577 | 1,400 |
| 2024/03/22 | 1,556 | 1,557 | 1,555 | 1,555 | 500 |
| 2024/03/21 | 1,545 | 1,551 | 1,544 | 1,550 | 6,500 |
| 2024/03/19 | 1,549 | 1,554 | 1,543 | 1,543 | 2,400 |
| 2024/03/18 | 1,550 | 1,554 | 1,548 | 1,549 | 1,100 |
| 2024/03/15 | 1,548 | 1,549 | 1,548 | 1,549 | 1,700 |
| 2024/03/14 | 1,548 | 1,548 | 1,543 | 1,548 | 2,800 |
| 2024/03/13 | 1,550 | 1,550 | 1,548 | 1,548 | 1,100 |
| 2024/03/12 | 1,545 | 1,549 | 1,543 | 1,549 | 1,000 |
| 2024/03/11 | 1,568 | 1,568 | 1,550 | 1,550 | 2,500 |
| 2024/03/08 | 1,554 | 1,559 | 1,553 | 1,559 | 500 |
| 2024/03/07 | 1,559 | 1,559 | 1,554 | 1,554 | 700 |
| 2024/03/06 | 1,561 | 1,561 | 1,560 | 1,560 | 700 |
| 2024/03/05 | 1,562 | 1,562 | 1,559 | 1,561 | 4,000 |
| 2024/03/04 | 1,559 | 1,562 | 1,559 | 1,562 | 4,100 |
| 2024/03/01 | 1,552 | 1,552 | 1,551 | 1,551 | 200 |
| 2024/02/28 | 1,554 | 1,559 | 1,554 | 1,559 | 200 |
| 2024/02/27 | 1,563 | 1,563 | 1,563 | 1,563 | 100 |
| 2024/02/26 | 1,561 | 1,564 | 1,561 | 1,563 | 400 |
| 2024/02/22 | 1,543 | 1,561 | 1,543 | 1,561 | 1,600 |
| 2024/02/21 | 1,547 | 1,555 | 1,545 | 1,545 | 600 |
| 2024/02/20 | 1,560 | 1,561 | 1,560 | 1,561 | 14,000 |
| 2024/02/19 | 1,545 | 1,550 | 1,545 | 1,550 | 5,400 |
| 2024/02/15 | 1,545 | 1,545 | 1,542 | 1,542 | 500 |
| 2024/02/14 | 1,542 | 1,545 | 1,542 | 1,545 | 300 |
| 2024/02/13 | 1,543 | 1,543 | 1,542 | 1,542 | 800 |
| 2024/02/09 | 1,545 | 1,550 | 1,545 | 1,550 | 600 |
| 2024/02/08 | 1,548 | 1,548 | 1,543 | 1,543 | 500 |
| 2024/02/07 | 1,549 | 1,550 | 1,548 | 1,548 | 1,600 |
| 2024/02/06 | 1,546 | 1,546 | 1,545 | 1,546 | 300 |
| 2024/02/05 | 1,543 | 1,547 | 1,540 | 1,547 | 1,200 |
| 2024/02/02 | 1,540 | 1,540 | 1,540 | 1,540 | 1,200 |
| 2024/02/01 | 1,540 | 1,540 | 1,538 | 1,540 | 1,000 |
| 2024/01/31 | 1,533 | 1,540 | 1,525 | 1,540 | 2,100 |
| 2024/01/30 | 1,532 | 1,533 | 1,527 | 1,531 | 1,200 |
| 2024/01/29 | 1,534 | 1,535 | 1,530 | 1,534 | 800 |
| 2024/01/26 | 1,530 | 1,535 | 1,530 | 1,530 | 1,400 |
| 2024/01/25 | 1,530 | 1,530 | 1,529 | 1,530 | 1,000 |
| 2024/01/24 | 1,525 | 1,525 | 1,523 | 1,523 | 1,800 |
| 2024/01/23 | 1,535 | 1,535 | 1,525 | 1,530 | 2,100 |
| 2024/01/22 | 1,535 | 1,536 | 1,525 | 1,535 | 3,900 |
| 2024/01/19 | 1,523 | 1,534 | 1,523 | 1,534 | 200 |
| 2024/01/18 | 1,534 | 1,535 | 1,529 | 1,532 | 1,000 |
| 2024/01/17 | 1,536 | 1,536 | 1,522 | 1,522 | 300 |
| 2024/01/16 | 1,525 | 1,525 | 1,525 | 1,525 | 200 |
| 2024/01/15 | 1,519 | 1,533 | 1,519 | 1,525 | 2,700 |
| 2024/01/12 | 1,534 | 1,534 | 1,518 | 1,518 | 900 |
| 2024/01/10 | 1,530 | 1,534 | 1,530 | 1,534 | 1,100 |
| 2024/01/09 | 1,520 | 1,530 | 1,516 | 1,530 | 1,300 |
| 2024/01/05 | 1,524 | 1,524 | 1,524 | 1,524 | 100 |
| 2024/01/04 | 1,527 | 1,527 | 1,510 | 1,512 | 2,200 |
| 2023/12/29 | 1,520 | 1,520 | 1,520 | 1,520 | 1,300 |
| 2023/12/28 | 1,509 | 1,509 | 1,508 | 1,509 | 1,100 |
| 2023/12/27 | 1,512 | 1,514 | 1,509 | 1,509 | 1,400 |
| 2023/12/26 | 1,513 | 1,513 | 1,513 | 1,513 | 100 |
| 2023/12/25 | 1,516 | 1,516 | 1,514 | 1,515 | 900 |
| 2023/12/22 | 1,514 | 1,515 | 1,514 | 1,515 | 800 |
| 2023/12/21 | 1,513 | 1,513 | 1,513 | 1,513 | 500 |
| 2023/12/20 | 1,511 | 1,515 | 1,511 | 1,515 | 900 |
| 2023/12/19 | 1,514 | 1,514 | 1,511 | 1,511 | 1,300 |
| 2023/12/18 | 1,511 | 1,511 | 1,511 | 1,511 | 400 |
| 2023/12/15 | 1,511 | 1,511 | 1,511 | 1,511 | 100 |
| 2023/12/14 | 1,525 | 1,525 | 1,509 | 1,509 | 1,200 |
| 2023/12/13 | 1,510 | 1,525 | 1,510 | 1,525 | 600 |
| 2023/12/12 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2023/12/11 | 1,505 | 1,510 | 1,505 | 1,510 | 400 |
| 2023/12/08 | 1,505 | 1,510 | 1,505 | 1,505 | 1,300 |
| 2023/12/06 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
| 2023/12/04 | 1,506 | 1,506 | 1,506 | 1,506 | 200 |
| 2023/12/01 | 1,511 | 1,511 | 1,510 | 1,510 | 500 |
| 2023/11/30 | 1,509 | 1,510 | 1,509 | 1,510 | 700 |
| 2023/11/29 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
| 2023/11/27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2023/11/21 | 1,510 | 1,510 | 1,507 | 1,507 | 200 |
| 2023/11/20 | 1,503 | 1,518 | 1,503 | 1,518 | 600 |
| 2023/11/17 | 1,530 | 1,530 | 1,499 | 1,500 | 10,600 |
| 2023/11/16 | 1,505 | 1,530 | 1,505 | 1,530 | 2,100 |
| 2023/11/15 | 1,505 | 1,505 | 1,505 | 1,505 | 200 |
| 2023/11/13 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
| 2023/11/09 | 1,515 | 1,530 | 1,515 | 1,530 | 500 |
| 2023/11/08 | 1,520 | 1,520 | 1,510 | 1,510 | 400 |
| 2023/11/06 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2023/10/31 | 1,528 | 1,528 | 1,520 | 1,520 | 200 |
| 2023/10/27 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2023/10/26 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2023/10/25 | 1,510 | 1,520 | 1,510 | 1,520 | 700 |
| 2023/10/24 | 1,520 | 1,521 | 1,500 | 1,500 | 1,700 |
| 2023/10/23 | 1,530 | 1,530 | 1,520 | 1,520 | 300 |
| 2023/10/20 | 1,550 | 1,550 | 1,530 | 1,530 | 900 |
| 2023/10/19 | 1,550 | 1,551 | 1,550 | 1,551 | 700 |
| 2023/10/18 | 1,590 | 1,590 | 1,550 | 1,550 | 1,200 |
| 2023/10/17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2023/10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 200 |
| 2023/10/13 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2023/10/12 | 1,590 | 1,590 | 1,590 | 1,590 | 2,700 |
| 2023/10/11 | 1,611 | 1,611 | 1,575 | 1,575 | 400 |
| 2023/10/05 | 1,560 | 1,571 | 1,560 | 1,571 | 200 |
| 2023/10/04 | 1,594 | 1,595 | 1,571 | 1,571 | 700 |
| 2023/10/02 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2023/09/29 | 1,601 | 1,601 | 1,601 | 1,601 | 100 |
| 2023/09/27 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
| 2023/09/26 | 1,616 | 1,630 | 1,616 | 1,630 | 700 |
| 2023/09/25 | 1,615 | 1,616 | 1,615 | 1,616 | 200 |
| 2023/09/22 | 1,617 | 1,618 | 1,615 | 1,615 | 600 |
| 2023/09/21 | 1,581 | 1,581 | 1,581 | 1,581 | 100 |
| 2023/09/20 | 1,616 | 1,616 | 1,590 | 1,590 | 400 |
| 2023/09/19 | 1,592 | 1,592 | 1,592 | 1,592 | 100 |
| 2023/09/13 | 1,590 | 1,590 | 1,590 | 1,590 | 1,300 |
| 2023/09/12 | 1,590 | 1,600 | 1,590 | 1,590 | 1,800 |
| 2023/09/06 | 1,583 | 1,590 | 1,582 | 1,590 | 400 |
| 2023/09/04 | 1,571 | 1,584 | 1,571 | 1,584 | 700 |
| 2023/09/01 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2023/08/31 | 1,560 | 1,561 | 1,560 | 1,560 | 600 |
| 2023/08/30 | 1,557 | 1,560 | 1,557 | 1,560 | 500 |
| 2023/08/29 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2023/08/23 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2023/08/21 | 1,548 | 1,549 | 1,548 | 1,549 | 400 |
| 2023/08/18 | 1,575 | 1,575 | 1,550 | 1,550 | 300 |
| 2023/08/17 | 1,575 | 1,575 | 1,550 | 1,550 | 200 |
| 2023/08/16 | 1,576 | 1,576 | 1,576 | 1,576 | 200 |
| 2023/08/15 | 1,585 | 1,595 | 1,580 | 1,580 | 800 |
| 2023/08/14 | 1,581 | 1,581 | 1,580 | 1,580 | 700 |
| 2023/08/10 | 1,546 | 1,580 | 1,535 | 1,580 | 3,500 |
| 2023/08/09 | 1,499 | 1,499 | 1,499 | 1,499 | 100 |
| 2023/08/03 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2023/07/31 | 1,493 | 1,500 | 1,493 | 1,500 | 500 |
| 2023/07/28 | 1,484 | 1,484 | 1,484 | 1,484 | 300 |
| 2023/07/27 | 1,500 | 1,500 | 1,500 | 1,500 | 200 |
| 2023/07/26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 |
| 2023/07/25 | 1,547 | 1,548 | 1,547 | 1,547 | 1,200 |
| 2023/07/24 | 1,547 | 1,547 | 1,547 | 1,547 | 100 |
| 2023/07/21 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2023/07/20 | 1,525 | 1,530 | 1,525 | 1,530 | 500 |
| 2023/07/19 | 1,520 | 1,525 | 1,520 | 1,525 | 300 |
| 2023/07/18 | 1,510 | 1,525 | 1,510 | 1,511 | 500 |
| 2023/07/14 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2023/07/13 | 1,502 | 1,511 | 1,502 | 1,509 | 700 |
| 2023/07/12 | 1,524 | 1,524 | 1,524 | 1,524 | 500 |
| 2023/07/11 | 1,515 | 1,524 | 1,515 | 1,524 | 3,700 |
| 2023/07/10 | 1,501 | 1,515 | 1,501 | 1,515 | 500 |
| 2023/07/07 | 1,510 | 1,510 | 1,500 | 1,500 | 800 |
| 2023/07/06 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2023/07/05 | 1,500 | 1,500 | 1,490 | 1,500 | 500 |
| 2023/07/04 | 1,476 | 1,500 | 1,476 | 1,500 | 700 |
| 2023/07/03 | 1,476 | 1,476 | 1,476 | 1,476 | 200 |
| 2023/06/29 | 1,478 | 1,478 | 1,478 | 1,478 | 100 |
| 2023/06/28 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2023/06/26 | 1,482 | 1,482 | 1,482 | 1,482 | 700 |
| 2023/06/23 | 1,490 | 1,490 | 1,481 | 1,482 | 500 |
| 2023/06/22 | 1,469 | 1,476 | 1,469 | 1,476 | 1,400 |
| 2023/06/21 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2023/06/20 | 1,469 | 1,469 | 1,468 | 1,468 | 500 |
| 2023/06/19 | 1,470 | 1,470 | 1,469 | 1,469 | 1,000 |
| 2023/06/16 | 1,466 | 1,470 | 1,466 | 1,470 | 300 |
| 2023/06/15 | 1,463 | 1,463 | 1,463 | 1,463 | 200 |
| 2023/06/14 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
| 2023/06/13 | 1,465 | 1,465 | 1,445 | 1,445 | 1,200 |
| 2023/06/09 | 1,461 | 1,461 | 1,461 | 1,461 | 100 |
| 2023/06/06 | 1,470 | 1,470 | 1,460 | 1,460 | 700 |
| 2023/06/05 | 1,474 | 1,474 | 1,455 | 1,470 | 1,400 |
| 2023/06/02 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2023/06/01 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
| 2023/05/31 | 1,441 | 1,454 | 1,441 | 1,454 | 1,200 |
| 2023/05/30 | 1,473 | 1,480 | 1,438 | 1,441 | 4,600 |
| 2023/05/29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2023/05/26 | 1,443 | 1,443 | 1,443 | 1,443 | 100 |
| 2023/05/24 | 1,440 | 1,442 | 1,440 | 1,442 | 200 |
| 2023/05/23 | 1,471 | 1,471 | 1,450 | 1,450 | 1,000 |
| 2023/05/22 | 1,451 | 1,452 | 1,451 | 1,452 | 200 |
| 2023/05/19 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2023/05/18 | 1,463 | 1,463 | 1,461 | 1,461 | 600 |
| 2023/05/16 | 1,468 | 1,474 | 1,468 | 1,468 | 600 |
| 2023/05/15 | 1,480 | 1,481 | 1,468 | 1,468 | 1,900 |
| 2023/05/12 | 1,481 | 1,481 | 1,481 | 1,481 | 200 |
| 2023/05/11 | 1,495 | 1,496 | 1,490 | 1,491 | 1,400 |
| 2023/05/08 | 1,508 | 1,510 | 1,495 | 1,495 | 300 |
| 2023/05/02 | 1,493 | 1,500 | 1,493 | 1,500 | 300 |
| 2023/04/28 | 1,472 | 1,472 | 1,472 | 1,472 | 400 |
| 2023/04/27 | 1,472 | 1,472 | 1,471 | 1,472 | 600 |
| 2023/04/26 | 1,465 | 1,471 | 1,460 | 1,471 | 600 |
| 2023/04/24 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |