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

大本組(1793)の株価時系列情報

大本組(1793)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
2023/12/29 2,528 2,613 2,528 2,613 5,600
2023/12/28 2,447 2,530 2,447 2,525 8,700
2023/12/27 2,458 2,472 2,440 2,471 7,100
2023/12/26 2,443 2,462 2,403 2,459 1,600
2023/12/25 2,494 2,494 2,405 2,443 2,200
2023/12/22 2,449 2,449 2,403 2,445 1,400
2023/12/21 2,449 2,449 2,449 2,449 100
2023/12/20 2,401 2,419 2,395 2,419 1,400
2023/12/19 2,330 2,419 2,320 2,415 4,600
2023/12/18 2,343 2,343 2,336 2,336 500
2023/12/15 2,351 2,398 2,322 2,349 5,000
2023/12/13 2,451 2,451 2,451 2,451 100
2023/12/12 2,428 2,432 2,428 2,432 500
2023/12/11 2,557 2,557 2,440 2,440 2,700
2023/12/08 2,465 2,507 2,465 2,507 4,900
2023/12/07 2,475 2,475 2,465 2,465 400
2023/12/06 2,481 2,510 2,460 2,500 1,800
2023/12/05 2,430 2,483 2,430 2,480 1,300
2023/12/04 2,480 2,481 2,480 2,480 800
2023/11/30 2,450 2,500 2,413 2,500 3,200
2023/11/29 2,452 2,452 2,449 2,449 400
2023/11/28 2,452 2,452 2,452 2,452 100
2023/11/27 2,458 2,500 2,456 2,492 1,800
2023/11/24 2,500 2,500 2,456 2,458 1,200
2023/11/22 2,469 2,469 2,469 2,469 100
2023/11/21 2,480 2,480 2,360 2,470 1,500
2023/11/20 2,490 2,490 2,455 2,480 1,000
2023/11/17 2,491 2,508 2,491 2,508 1,500
2023/11/16 2,491 2,510 2,491 2,508 900
2023/11/15 2,496 2,520 2,481 2,516 1,500
2023/11/14 2,480 2,518 2,430 2,515 5,600
2023/11/13 2,484 2,515 2,464 2,515 3,400
2023/11/10 2,500 2,500 2,465 2,500 2,600
2023/11/09 2,480 2,500 2,480 2,500 4,800
2023/11/08 2,400 2,499 2,400 2,499 2,300
2023/11/07 2,383 2,514 2,383 2,514 1,000
2023/11/06 2,383 2,383 2,383 2,383 100
2023/11/02 2,432 2,432 2,383 2,383 200
2023/10/31 2,423 2,430 2,389 2,389 600
2023/10/30 2,439 2,439 2,427 2,427 200
2023/10/27 2,476 2,489 2,441 2,489 1,400
2023/10/26 2,390 2,483 2,390 2,483 3,100
2023/10/25 2,472 2,472 2,439 2,440 1,900
2023/10/24 2,365 2,400 2,365 2,400 500
2023/10/20 2,402 2,402 2,361 2,397 500
2023/10/18 2,439 2,440 2,406 2,407 700
2023/10/17 2,449 2,457 2,434 2,452 700
2023/10/16 2,431 2,457 2,424 2,457 900
2023/10/13 2,430 2,480 2,373 2,480 1,200
2023/10/12 2,387 2,450 2,387 2,450 1,400
2023/10/11 2,320 2,395 2,320 2,395 600
2023/10/10 2,342 2,342 2,315 2,315 700
2023/10/06 2,411 2,411 2,392 2,392 500
2023/10/05 2,449 2,459 2,404 2,459 400
2023/10/04 2,499 2,499 2,499 2,499 400
2023/10/03 2,471 2,509 2,425 2,499 700
2023/10/02 2,519 2,520 2,471 2,471 500
2023/09/29 2,470 2,550 2,455 2,531 2,700
2023/09/28 2,480 2,575 2,425 2,520 3,600
2023/09/28 1 -> 3.00 分割
2023/09/27 7,590 7,590 7,540 7,590 1,800
2023/09/26 7,590 7,590 7,590 7,590 1,000
2023/09/25 7,700 7,700 7,550 7,590 1,300
2023/09/22 7,590 7,590 7,480 7,580 700
2023/09/21 7,400 7,590 7,400 7,450 2,500
2023/09/20 7,520 7,520 7,450 7,470 300
2023/09/15 7,470 7,550 7,430 7,550 1,400
2023/09/14 7,500 7,500 7,390 7,500 1,400
2023/09/13 7,500 7,500 7,490 7,500 1,000
2023/09/12 7,500 7,500 7,480 7,500 1,100
2023/09/11 7,450 7,510 7,350 7,510 1,600
2023/09/08 7,420 7,530 7,420 7,530 3,200
2023/09/07 7,500 7,560 7,410 7,470 3,200
2023/09/06 7,300 7,350 7,300 7,350 700
2023/09/05 7,150 7,300 7,150 7,300 600
2023/09/04 7,400 7,400 7,150 7,150 400
2023/09/01 7,240 7,300 7,240 7,290 1,000
2023/08/30 7,170 7,200 7,170 7,200 200
2023/08/29 7,200 7,200 7,150 7,200 700
2023/08/28 7,050 7,170 7,050 7,170 1,100
2023/08/25 6,980 6,980 6,980 6,980 400
2023/08/24 6,940 7,040 6,940 7,040 1,500
2023/08/22 7,300 7,300 6,920 7,090 2,800
2023/08/21 7,000 7,300 7,000 7,300 800
2023/08/18 6,910 7,050 6,910 7,020 400
2023/08/16 6,930 7,000 6,930 7,000 700
2023/08/14 7,170 7,310 7,070 7,300 1,000
2023/08/09 6,820 7,170 6,820 6,990 600
2023/08/08 7,200 7,200 6,800 6,800 500
2023/08/07 7,300 7,300 7,300 7,300 100
2023/08/04 7,200 7,200 7,200 7,200 100
2023/08/03 7,190 7,190 7,190 7,190 100
2023/08/02 7,500 7,500 7,230 7,230 300
2023/07/27 7,360 7,360 7,360 7,360 100
2023/07/26 7,450 7,450 7,280 7,360 1,300
2023/07/25 7,590 7,590 7,590 7,590 3,000
2023/07/24 7,320 7,360 7,240 7,360 900
2023/07/21 7,260 7,280 7,220 7,220 1,100
2023/07/20 7,220 7,300 7,200 7,260 1,300
2023/07/19 7,280 7,280 7,210 7,250 600
2023/07/18 7,230 7,230 7,220 7,220 400
2023/07/13 7,220 7,230 7,220 7,230 600
2023/07/12 7,240 7,300 7,240 7,300 500
2023/07/11 7,240 7,250 7,240 7,250 200
2023/07/06 7,200 7,200 7,150 7,150 1,600
2023/07/05 7,220 7,330 7,220 7,330 400
2023/07/04 7,390 7,390 7,270 7,270 700
2023/07/03 7,360 7,390 7,270 7,270 1,900
2023/06/30 7,350 7,530 7,350 7,500 2,700
2023/06/29 7,350 7,450 7,300 7,450 4,400
2023/06/28 7,230 7,500 7,220 7,500 8,100
2023/06/27 7,290 7,340 7,290 7,340 1,700
2023/06/26 7,300 7,360 7,300 7,350 2,800
2023/06/23 7,430 7,430 7,350 7,360 2,300
2023/06/22 7,390 7,390 7,370 7,370 2,700
2023/06/21 7,390 7,390 7,270 7,380 600
2023/06/20 7,380 7,390 7,370 7,390 1,400
2023/06/19 7,400 7,460 7,260 7,390 2,300
2023/06/16 7,340 7,450 7,340 7,450 1,800
2023/06/15 7,350 7,490 7,330 7,490 900
2023/06/14 7,300 7,410 7,300 7,370 3,500
2023/06/13 7,250 7,290 7,240 7,270 1,700
2023/06/12 7,170 7,300 7,170 7,290 1,700
2023/06/09 7,300 7,560 7,270 7,300 1,700
2023/06/08 7,350 7,350 7,210 7,300 500
2023/06/07 7,690 7,690 7,500 7,500 900
2023/06/06 7,230 7,400 7,230 7,390 2,300
2023/06/05 7,360 7,380 7,290 7,380 4,200
2023/06/02 7,030 7,510 6,880 7,510 5,400
2023/06/01 6,960 7,110 6,920 7,050 4,300
2023/05/31 6,970 7,130 6,970 7,110 3,300
2023/05/30 6,930 7,370 6,930 7,120 2,600
2023/05/29 6,990 7,000 6,950 6,950 1,100
2023/05/26 6,660 7,000 6,660 7,000 1,800
2023/05/25 6,660 6,800 6,630 6,760 2,200
2023/05/24 6,600 6,750 6,510 6,660 2,500
2023/05/23 6,620 6,800 6,600 6,670 1,600
2023/05/22 6,650 6,660 6,590 6,620 400
2023/05/19 6,350 6,660 6,300 6,660 1,700
2023/05/18 6,310 6,310 6,230 6,250 400
2023/05/17 6,510 6,550 6,390 6,390 700
2023/05/15 6,680 6,680 6,600 6,660 700
2023/05/12 6,420 6,650 6,390 6,590 1,200
2023/05/10 6,410 6,410 6,410 6,410 300
2023/05/08 6,510 6,510 6,500 6,500 400
2023/05/02 6,620 6,620 6,520 6,610 400
2023/05/01 6,610 6,610 6,500 6,520 400
2023/04/28 6,620 6,700 6,600 6,600 1,100
2023/04/25 6,750 6,750 6,600 6,690 1,400
2023/04/24 6,550 6,550 6,550 6,550 200
2023/04/21 6,630 6,630 6,520 6,520 500
2023/04/20 6,650 6,680 6,580 6,680 400
2023/04/19 6,660 6,660 6,550 6,560 700
2023/04/18 6,600 6,660 6,560 6,660 700
2023/04/17 6,600 6,600 6,600 6,600 300
2023/04/14 6,700 6,700 6,700 6,700 100
2023/04/13 6,560 6,610 6,560 6,610 300
2023/04/12 6,410 6,510 6,410 6,510 300
2023/04/11 6,570 6,570 6,500 6,500 400
2023/04/10 6,670 6,670 6,670 6,670 200
2023/04/05 6,750 6,750 6,750 6,750 100
2023/04/04 7,070 7,070 6,750 6,750 300
2023/04/03 7,320 7,320 7,000 7,000 200
2023/03/31 7,040 7,390 7,040 7,350 2,700
2023/03/30 6,900 7,100 6,800 7,100 1,700
2023/03/29 6,900 6,900 6,900 6,900 1,200
2023/03/28 6,750 6,900 6,750 6,900 900
2023/03/27 6,670 6,750 6,650 6,650 400
2023/03/24 6,780 6,790 6,680 6,750 1,000
2023/03/23 6,780 6,780 6,720 6,770 500
2023/03/22 6,780 6,800 6,760 6,780 2,000
2023/03/20 6,780 6,780 6,780 6,780 1,100
2023/03/17 6,780 6,780 6,780 6,780 1,600
2023/03/16 6,700 6,790 6,700 6,790 1,600
2023/03/15 6,760 6,800 6,710 6,800 800
2023/03/14 6,780 6,780 6,760 6,780 1,100
2023/03/13 6,780 6,780 6,730 6,780 1,600
2023/03/10 6,780 6,870 6,770 6,790 3,000
2023/03/09 6,790 6,790 6,790 6,790 800
2023/03/08 6,790 6,800 6,790 6,790 700
2023/03/07 6,800 6,800 6,730 6,800 500
2023/03/06 6,750 6,800 6,690 6,800 900
2023/03/03 6,700 6,750 6,700 6,750 400
2023/03/02 6,700 6,760 6,700 6,750 500
2023/03/01 6,600 6,600 6,600 6,600 200
2023/02/28 6,600 6,680 6,590 6,590 400
2023/02/27 6,570 6,660 6,560 6,660 700
2023/02/24 6,770 6,770 6,600 6,600 600
2023/02/22 6,550 6,580 6,550 6,580 300
2023/02/21 6,580 6,580 6,580 6,580 200
2023/02/20 6,600 6,680 6,580 6,580 300
2023/02/16 6,580 6,670 6,580 6,580 300
2023/02/14 6,870 6,970 6,870 6,970 200
2023/02/09 6,510 6,670 6,510 6,670 500
2023/02/07 6,410 6,410 6,410 6,410 100
2023/02/06 6,300 6,300 6,300 6,300 300
2023/02/03 6,420 6,420 6,230 6,230 300
2023/02/02 6,780 6,780 6,550 6,600 900
2023/01/26 6,500 6,500 6,480 6,480 400
2023/01/25 6,380 6,380 6,380 6,380 400
2023/01/24 6,370 6,370 6,270 6,370 1,400
2023/01/23 6,500 6,500 6,370 6,370 500
2023/01/19 6,620 6,670 6,610 6,610 500
2023/01/18 6,700 6,700 6,610 6,610 200
2023/01/17 6,810 6,810 6,810 6,810 100
2023/01/16 6,810 6,810 6,810 6,810 100
2023/01/12 6,760 6,950 6,760 6,950 900
2023/01/11 6,860 6,860 6,760 6,760 400
2023/01/10 6,860 6,860 6,860 6,860 100
2023/01/06 7,170 7,170 6,660 7,010 1,700
2023/01/05 7,300 7,350 7,300 7,300 2,800

このページの先頭へ