大盛工業(1844)の株価時系列情報
大盛工業(1844)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 |
|---|---|---|---|---|---|
| 2025/09/16 | 850 | 968 | 841 | 961 | 5,294,700 |
| 2025/09/12 | 1,200 | 1,227 | 1,120 | 1,135 | 1,849,800 |
| 2025/09/11 | 1,214 | 1,261 | 1,168 | 1,183 | 1,257,400 |
| 2025/09/10 | 1,295 | 1,304 | 1,213 | 1,235 | 1,565,300 |
| 2025/09/09 | 1,203 | 1,337 | 1,187 | 1,315 | 3,030,400 |
| 2025/09/08 | 1,200 | 1,300 | 1,165 | 1,212 | 2,193,400 |
| 2025/09/05 | 1,400 | 1,420 | 1,150 | 1,305 | 4,920,300 |
| 2025/09/04 | 1,281 | 1,450 | 1,230 | 1,380 | 6,642,600 |
| 2025/09/03 | 1,040 | 1,235 | 1,022 | 1,220 | 4,700,000 |
| 2025/09/02 | 972 | 1,014 | 970 | 1,010 | 1,892,600 |
| 2025/09/01 | 905 | 977 | 903 | 968 | 1,744,600 |
| 2025/08/29 | 953 | 958 | 888 | 928 | 1,694,200 |
| 2025/08/28 | 868 | 938 | 861 | 938 | 2,062,100 |
| 2025/08/27 | 870 | 885 | 841 | 861 | 1,311,800 |
| 2025/08/26 | 790 | 840 | 776 | 840 | 1,232,900 |
| 2025/08/25 | 770 | 809 | 736 | 777 | 1,379,100 |
| 2025/08/22 | 830 | 831 | 725 | 735 | 1,850,400 |
| 2025/08/21 | 811 | 899 | 805 | 819 | 1,602,200 |
| 2025/08/20 | 744 | 837 | 678 | 816 | 4,474,700 |
| 2025/08/19 | 1,040 | 1,044 | 825 | 825 | 2,748,500 |
| 2025/08/18 | 820 | 936 | 819 | 935 | 3,187,400 |
| 2025/08/15 | 750 | 873 | 745 | 803 | 3,579,400 |
| 2025/08/14 | 707 | 727 | 674 | 727 | 1,680,000 |
| 2025/08/13 | 670 | 688 | 651 | 688 | 1,350,600 |
| 2025/08/12 | 620 | 648 | 614 | 646 | 1,359,500 |
| 2025/08/08 | 605 | 621 | 587 | 605 | 1,279,300 |
| 2025/08/07 | 630 | 642 | 608 | 610 | 1,269,000 |
| 2025/08/06 | 613 | 632 | 593 | 601 | 1,952,800 |
| 2025/08/05 | 554 | 575 | 546 | 573 | 1,490,700 |
| 2025/08/04 | 491 | 544 | 489 | 544 | 1,029,300 |
| 2025/08/01 | 513 | 525 | 497 | 503 | 860,200 |
| 2025/07/31 | 493 | 520 | 487 | 497 | 1,008,700 |
| 2025/07/30 | 465 | 485 | 459 | 485 | 678,400 |
| 2025/07/29 | 475 | 482 | 466 | 473 | 593,500 |
| 2025/07/28 | 452 | 475 | 452 | 471 | 1,071,900 |
| 2025/07/25 | 439 | 447 | 434 | 442 | 488,600 |
| 2025/07/24 | 434 | 440 | 434 | 439 | 289,200 |
| 2025/07/23 | 437 | 450 | 431 | 434 | 626,500 |
| 2025/07/22 | 432 | 437 | 429 | 435 | 257,600 |
| 2025/07/18 | 438 | 443 | 425 | 425 | 394,100 |
| 2025/07/17 | 430 | 441 | 430 | 435 | 265,500 |
| 2025/07/16 | 440 | 440 | 430 | 430 | 332,100 |
| 2025/07/15 | 442 | 454 | 426 | 433 | 788,200 |
| 2025/07/14 | 430 | 444 | 428 | 437 | 605,300 |
| 2025/07/11 | 420 | 444 | 418 | 425 | 1,165,700 |
| 2025/07/10 | 407 | 413 | 406 | 412 | 345,000 |
| 2025/07/09 | 400 | 407 | 400 | 405 | 207,100 |
| 2025/07/08 | 400 | 404 | 398 | 402 | 158,800 |
| 2025/07/07 | 400 | 411 | 399 | 402 | 464,500 |
| 2025/07/04 | 395 | 403 | 395 | 398 | 511,400 |
| 2025/07/03 | 379 | 393 | 376 | 389 | 302,300 |
| 2025/07/02 | 381 | 387 | 379 | 380 | 470,600 |
| 2025/07/01 | 394 | 394 | 384 | 386 | 428,400 |
| 2025/06/30 | 403 | 408 | 396 | 396 | 447,800 |
| 2025/06/27 | 405 | 408 | 392 | 395 | 802,400 |
| 2025/06/26 | 417 | 418 | 401 | 410 | 593,300 |
| 2025/06/25 | 434 | 435 | 415 | 418 | 506,400 |
| 2025/06/24 | 426 | 447 | 425 | 426 | 608,700 |
| 2025/06/23 | 434 | 436 | 418 | 422 | 518,100 |
| 2025/06/20 | 441 | 447 | 432 | 436 | 528,700 |
| 2025/06/19 | 421 | 442 | 419 | 440 | 592,500 |
| 2025/06/18 | 430 | 441 | 422 | 424 | 541,800 |
| 2025/06/17 | 413 | 434 | 411 | 426 | 682,900 |
| 2025/06/16 | 429 | 431 | 415 | 416 | 840,200 |
| 2025/06/13 | 450 | 450 | 414 | 431 | 1,837,300 |
| 2025/06/12 | 397 | 446 | 394 | 438 | 2,033,800 |
| 2025/06/11 | 401 | 411 | 393 | 396 | 1,410,000 |
| 2025/06/10 | 382 | 395 | 375 | 380 | 1,851,000 |
| 2025/06/09 | 364 | 368 | 355 | 368 | 1,112,400 |
| 2025/06/06 | 347 | 355 | 345 | 349 | 511,000 |
| 2025/06/05 | 347 | 353 | 340 | 345 | 334,700 |
| 2025/06/04 | 359 | 360 | 348 | 351 | 515,300 |
| 2025/06/03 | 368 | 370 | 340 | 356 | 1,310,000 |
| 2025/06/02 | 352 | 363 | 349 | 362 | 1,455,100 |
| 2025/05/30 | 330 | 346 | 318 | 346 | 1,319,500 |
| 2025/05/29 | 307 | 324 | 304 | 323 | 1,402,000 |
| 2025/05/28 | 292 | 297 | 290 | 294 | 195,200 |
| 2025/05/27 | 288 | 293 | 288 | 290 | 110,000 |
| 2025/05/26 | 282 | 289 | 282 | 288 | 90,700 |
| 2025/05/23 | 284 | 284 | 280 | 283 | 147,200 |
| 2025/05/22 | 282 | 285 | 281 | 284 | 108,300 |
| 2025/05/21 | 289 | 291 | 282 | 284 | 188,400 |
| 2025/05/20 | 294 | 298 | 287 | 289 | 291,500 |
| 2025/05/19 | 300 | 309 | 293 | 296 | 1,413,200 |
| 2025/05/16 | 274 | 277 | 272 | 276 | 82,800 |
| 2025/05/15 | 269 | 277 | 269 | 272 | 158,000 |
| 2025/05/14 | 270 | 273 | 267 | 270 | 105,800 |
| 2025/05/13 | 272 | 272 | 269 | 271 | 91,400 |
| 2025/05/12 | 274 | 274 | 270 | 270 | 100,000 |
| 2025/05/09 | 275 | 275 | 271 | 271 | 79,200 |
| 2025/05/08 | 275 | 275 | 270 | 273 | 109,300 |
| 2025/05/07 | 273 | 274 | 270 | 274 | 78,500 |
| 2025/05/02 | 273 | 274 | 268 | 273 | 145,600 |
| 2025/05/01 | 268 | 274 | 267 | 274 | 215,100 |
| 2025/04/30 | 262 | 267 | 261 | 267 | 156,800 |
| 2025/04/28 | 259 | 262 | 258 | 258 | 65,900 |
| 2025/04/25 | 259 | 261 | 256 | 257 | 78,700 |
| 2025/04/24 | 262 | 263 | 259 | 259 | 95,200 |
| 2025/04/23 | 266 | 266 | 262 | 264 | 94,300 |
| 2025/04/22 | 265 | 266 | 263 | 263 | 91,500 |
| 2025/04/21 | 266 | 268 | 262 | 262 | 160,800 |
| 2025/04/18 | 258 | 266 | 257 | 264 | 134,800 |
| 2025/04/17 | 253 | 258 | 253 | 258 | 74,000 |
| 2025/04/16 | 259 | 259 | 254 | 254 | 88,500 |
| 2025/04/15 | 259 | 259 | 256 | 257 | 64,400 |
| 2025/04/14 | 257 | 258 | 255 | 257 | 110,100 |
| 2025/04/11 | 246 | 255 | 243 | 253 | 175,100 |
| 2025/04/10 | 258 | 258 | 245 | 254 | 280,500 |
| 2025/04/09 | 243 | 246 | 236 | 242 | 312,300 |
| 2025/04/08 | 237 | 251 | 237 | 248 | 292,200 |
| 2025/04/07 | 225 | 237 | 223 | 228 | 637,900 |
| 2025/04/04 | 251 | 252 | 239 | 249 | 475,900 |
| 2025/04/03 | 260 | 266 | 256 | 261 | 211,000 |
| 2025/04/02 | 275 | 275 | 268 | 269 | 199,800 |
| 2025/04/01 | 281 | 285 | 274 | 274 | 221,800 |
| 2025/03/31 | 286 | 286 | 279 | 281 | 274,500 |
| 2025/03/28 | 284 | 291 | 283 | 289 | 219,400 |
| 2025/03/27 | 287 | 287 | 283 | 284 | 143,300 |
| 2025/03/26 | 287 | 291 | 286 | 289 | 136,400 |
| 2025/03/25 | 288 | 290 | 283 | 287 | 146,300 |
| 2025/03/24 | 286 | 287 | 282 | 287 | 154,400 |
| 2025/03/21 | 290 | 292 | 284 | 284 | 293,200 |
| 2025/03/19 | 288 | 297 | 286 | 290 | 467,000 |
| 2025/03/18 | 283 | 290 | 280 | 288 | 458,300 |
| 2025/03/17 | 279 | 285 | 275 | 283 | 413,500 |
| 2025/03/14 | 269 | 280 | 268 | 278 | 425,000 |
| 2025/03/13 | 269 | 280 | 266 | 269 | 563,200 |
| 2025/03/12 | 267 | 271 | 262 | 270 | 889,400 |
| 2025/03/11 | 257 | 259 | 250 | 259 | 297,900 |
| 2025/03/10 | 262 | 263 | 257 | 260 | 148,500 |
| 2025/03/07 | 260 | 262 | 257 | 260 | 121,900 |
| 2025/03/06 | 261 | 264 | 259 | 260 | 128,200 |
| 2025/03/05 | 266 | 268 | 260 | 260 | 248,600 |
| 2025/03/04 | 268 | 268 | 260 | 266 | 252,100 |
| 2025/03/03 | 259 | 262 | 258 | 260 | 115,500 |
| 2025/02/28 | 261 | 262 | 254 | 256 | 276,300 |
| 2025/02/27 | 266 | 266 | 262 | 263 | 152,100 |
| 2025/02/26 | 272 | 272 | 265 | 265 | 298,300 |
| 2025/02/25 | 269 | 279 | 267 | 274 | 379,000 |
| 2025/02/21 | 285 | 290 | 269 | 270 | 1,087,800 |
| 2025/02/20 | 270 | 277 | 263 | 275 | 570,800 |
| 2025/02/19 | 260 | 277 | 259 | 266 | 691,800 |
| 2025/02/18 | 256 | 257 | 254 | 254 | 141,400 |
| 2025/02/17 | 260 | 260 | 251 | 254 | 488,600 |
| 2025/02/14 | 268 | 268 | 262 | 263 | 396,700 |
| 2025/02/13 | 281 | 290 | 265 | 270 | 985,900 |
| 2025/02/12 | 266 | 280 | 261 | 280 | 1,440,300 |
| 2025/02/10 | 255 | 269 | 250 | 250 | 880,000 |
| 2025/02/07 | 239 | 251 | 237 | 250 | 617,000 |
| 2025/02/06 | 240 | 240 | 232 | 233 | 183,400 |
| 2025/02/05 | 234 | 241 | 233 | 239 | 178,700 |
| 2025/02/04 | 236 | 242 | 233 | 233 | 330,400 |
| 2025/02/03 | 242 | 255 | 238 | 238 | 1,118,500 |
| 2025/01/31 | 229 | 246 | 223 | 241 | 851,100 |
| 2025/01/30 | 235 | 235 | 220 | 225 | 940,100 |
| 2025/01/29 | 210 | 217 | 210 | 216 | 162,400 |
| 2025/01/28 | 208 | 210 | 208 | 209 | 26,900 |
| 2025/01/27 | 209 | 210 | 207 | 208 | 83,500 |
| 2025/01/24 | 206 | 209 | 206 | 209 | 40,700 |
| 2025/01/23 | 207 | 209 | 207 | 208 | 24,900 |
| 2025/01/22 | 208 | 209 | 207 | 208 | 33,900 |
| 2025/01/21 | 207 | 208 | 207 | 208 | 36,700 |
| 2025/01/20 | 205 | 207 | 205 | 206 | 73,600 |
| 2025/01/17 | 205 | 207 | 203 | 205 | 73,600 |
| 2025/01/16 | 206 | 207 | 205 | 205 | 44,700 |
| 2025/01/15 | 207 | 209 | 205 | 207 | 66,700 |
| 2025/01/14 | 210 | 210 | 207 | 208 | 61,400 |
| 2025/01/10 | 210 | 211 | 209 | 210 | 24,700 |
| 2025/01/09 | 212 | 212 | 210 | 210 | 34,700 |
| 2025/01/08 | 212 | 213 | 211 | 212 | 45,100 |
| 2025/01/07 | 213 | 215 | 210 | 211 | 56,500 |
| 2025/01/06 | 212 | 214 | 212 | 213 | 81,300 |
| 2024/12/30 | 208 | 212 | 208 | 212 | 94,500 |
| 2024/12/27 | 204 | 209 | 204 | 208 | 84,200 |
| 2024/12/26 | 207 | 207 | 204 | 204 | 183,900 |
| 2024/12/25 | 208 | 209 | 206 | 207 | 80,500 |
| 2024/12/24 | 205 | 208 | 205 | 206 | 155,200 |
| 2024/12/23 | 205 | 206 | 201 | 206 | 261,200 |
| 2024/12/20 | 206 | 208 | 204 | 204 | 191,100 |
| 2024/12/19 | 207 | 209 | 205 | 208 | 168,600 |
| 2024/12/18 | 211 | 211 | 208 | 210 | 153,400 |
| 2024/12/17 | 213 | 213 | 210 | 210 | 107,800 |
| 2024/12/16 | 214 | 215 | 210 | 213 | 131,600 |
| 2024/12/13 | 216 | 216 | 213 | 213 | 73,600 |
| 2024/12/12 | 216 | 217 | 214 | 214 | 59,700 |
| 2024/12/11 | 213 | 217 | 213 | 217 | 100,400 |
| 2024/12/10 | 218 | 219 | 213 | 213 | 244,700 |
| 2024/12/09 | 218 | 219 | 216 | 218 | 103,400 |
| 2024/12/06 | 217 | 218 | 215 | 217 | 100,300 |
| 2024/12/05 | 219 | 219 | 216 | 216 | 53,100 |
| 2024/12/04 | 220 | 221 | 218 | 218 | 36,700 |
| 2024/12/03 | 218 | 220 | 217 | 220 | 61,800 |
| 2024/12/02 | 217 | 220 | 215 | 217 | 73,200 |
| 2024/11/29 | 219 | 221 | 215 | 217 | 117,100 |
| 2024/11/28 | 221 | 222 | 219 | 219 | 38,100 |
| 2024/11/27 | 223 | 223 | 219 | 221 | 61,500 |
| 2024/11/26 | 222 | 224 | 221 | 223 | 91,700 |
| 2024/11/25 | 220 | 223 | 218 | 222 | 126,700 |
| 2024/11/22 | 218 | 219 | 217 | 219 | 28,700 |
| 2024/11/21 | 217 | 218 | 216 | 218 | 30,100 |