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
2026/06/17 1,889 1,948 1,869 1,946 5,100
2026/06/16 1,873 1,873 1,851 1,867 51,000
2026/06/15 1,866 1,866 1,838 1,843 900
2026/06/12 1,874 1,876 1,833 1,842 1,200
2026/06/11 1,833 1,848 1,830 1,846 1,200
2026/06/10 1,841 1,854 1,836 1,850 1,500
2026/06/09 1,914 1,914 1,855 1,869 1,900
2026/06/08 1,819 1,914 1,819 1,914 2,000
2026/06/05 1,850 1,859 1,834 1,840 1,200
2026/06/04 1,831 1,858 1,818 1,848 1,600
2026/06/03 1,855 1,880 1,854 1,861 1,600
2026/06/02 1,859 1,945 1,835 1,880 2,400
2026/06/01 1,870 1,870 1,864 1,870 1,600
2026/05/29 1,838 1,848 1,818 1,848 1,300
2026/05/28 1,832 1,854 1,798 1,820 3,400
2026/05/27 1,875 1,890 1,843 1,843 2,300
2026/05/26 1,850 1,875 1,815 1,874 900
2026/05/25 1,849 1,850 1,826 1,850 2,900
2026/05/22 1,809 1,850 1,807 1,840 3,400
2026/05/21 1,820 1,840 1,808 1,808 2,700
2026/05/20 1,811 1,829 1,810 1,818 2,900
2026/05/19 1,810 1,811 1,810 1,810 1,600
2026/05/18 1,883 1,883 1,810 1,810 2,200
2026/05/15 1,945 1,945 1,830 1,843 5,400
2026/05/14 1,976 2,128 1,863 1,950 29,200
2026/05/13 1,799 1,799 1,723 1,736 1,200
2026/05/12 1,744 1,795 1,733 1,795 2,000
2026/05/11 1,766 1,790 1,766 1,766 4,900
2026/05/08 1,683 1,750 1,683 1,714 1,500
2026/05/07 1,697 1,711 1,690 1,690 1,400
2026/05/01 1,719 1,719 1,681 1,681 2,500
2026/04/30 1,660 1,698 1,660 1,693 800
2026/04/28 1,662 1,677 1,652 1,677 2,600
2026/04/27 1,726 1,730 1,677 1,697 2,700
2026/04/24 1,796 1,796 1,717 1,731 3,800
2026/04/23 1,834 1,834 1,670 1,776 13,300
2026/04/22 1,638 1,871 1,638 1,845 24,200
2026/04/21 1,638 1,658 1,631 1,637 2,000
2026/04/20 1,610 1,638 1,610 1,638 1,600
2026/04/17 1,625 1,625 1,604 1,605 700
2026/04/16 1,625 1,647 1,600 1,647 2,300
2026/04/15 1,602 1,618 1,602 1,617 1,100
2026/04/14 1,627 1,660 1,597 1,597 8,700
2026/04/13 1,621 1,649 1,620 1,620 2,800
2026/04/10 1,650 1,652 1,612 1,635 5,400
2026/04/09 1,645 1,695 1,639 1,644 3,400
2026/04/08 1,627 1,657 1,627 1,644 5,400
2026/04/07 1,687 1,687 1,626 1,627 2,000
2026/04/06 1,666 1,698 1,656 1,656 1,000
2026/04/03 1,682 1,689 1,666 1,666 2,800
2026/03/27 1,869 1,920 1,869 1,920 7,400
2026/03/26 1,865 1,886 1,863 1,880 2,600
2026/03/25 1,849 1,866 1,849 1,861 2,900
2026/03/24 1,818 1,845 1,812 1,844 3,000
2026/03/23 1,790 1,835 1,760 1,819 3,400
2026/03/19 1,814 1,814 1,780 1,808 3,500
2026/03/18 1,855 1,855 1,816 1,817 2,100
2026/03/17 1,874 1,881 1,795 1,815 10,200
2026/03/16 1,815 1,848 1,810 1,848 4,000
2026/03/13 1,828 1,847 1,818 1,840 3,900
2026/03/12 1,879 1,879 1,830 1,830 1,400
2026/03/11 1,858 1,881 1,849 1,873 4,700
2026/03/10 1,872 1,883 1,850 1,865 3,900
2026/03/09 1,888 1,888 1,808 1,832 8,900
2026/03/06 1,911 1,932 1,892 1,910 3,100
2026/03/05 1,922 1,990 1,898 1,915 8,100
2026/03/04 1,926 1,941 1,875 1,882 9,700
2026/03/03 2,090 2,150 1,942 1,966 12,200
2026/03/02 2,059 2,150 2,045 2,076 9,900
2026/02/27 1,991 2,059 1,965 2,059 8,200
2026/02/26 1,912 2,000 1,889 1,970 11,200
2026/02/25 1,881 1,913 1,873 1,899 8,100
2026/02/24 1,850 1,939 1,850 1,865 13,300
2026/02/20 1,799 1,836 1,770 1,830 10,100
2026/02/19 1,735 1,765 1,723 1,745 12,700
2026/02/18 1,704 1,720 1,682 1,702 3,100
2026/02/17 1,703 1,720 1,699 1,701 4,700
2026/02/16 1,719 1,719 1,698 1,710 8,000
2026/02/13 1,725 1,725 1,685 1,719 6,700
2026/02/12 1,683 1,732 1,669 1,727 11,500
2026/02/10 1,673 1,677 1,626 1,669 9,000
2026/02/09 1,615 1,660 1,615 1,659 15,900
2026/02/06 1,625 1,630 1,600 1,616 48,600
2026/02/05 1,568 1,598 1,568 1,595 17,500
2026/02/04 1,557 1,566 1,557 1,565 3,600
2026/02/03 1,560 1,570 1,560 1,563 5,300
2026/02/02 1,571 1,594 1,559 1,559 6,200
2026/01/30 1,572 1,572 1,561 1,571 3,200
2026/01/29 1,589 1,600 1,571 1,571 3,600
2026/01/28 1,589 1,590 1,588 1,590 5,400
2026/01/27 1,590 1,595 1,589 1,589 5,700
2026/01/26 1,585 1,595 1,577 1,595 4,500
2026/01/23 1,598 1,598 1,583 1,595 4,000
2026/01/22 1,596 1,610 1,580 1,610 3,100
2026/01/21 1,613 1,613 1,589 1,590 2,900
2026/01/20 1,599 1,609 1,599 1,606 1,600
2026/01/19 1,574 1,599 1,574 1,599 1,200
2026/01/16 1,564 1,580 1,564 1,580 1,100
2026/01/15 1,600 1,615 1,564 1,564 8,100
2026/01/14 1,584 1,591 1,572 1,591 600
2026/01/13 1,593 1,607 1,589 1,594 3,000
2026/01/09 1,543 1,590 1,543 1,590 3,200
2026/01/08 1,619 1,619 1,560 1,570 700
2026/01/07 1,583 1,629 1,562 1,619 4,900
2026/01/06 1,523 1,629 1,523 1,610 5,800
2026/01/05 1,507 1,540 1,507 1,530 2,000

このページの先頭へ