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 |
|---|---|---|---|---|---|
| 2024/09/20 | 230 | 231 | 226 | 230 | 120,200 |
| 2024/09/19 | 228 | 232 | 227 | 228 | 155,100 |
| 2024/09/18 | 230 | 230 | 227 | 227 | 105,600 |
| 2024/09/17 | 225 | 230 | 224 | 228 | 316,700 |
| 2024/09/13 | 245 | 245 | 224 | 225 | 829,200 |
| 2024/09/12 | 247 | 247 | 239 | 243 | 426,200 |
| 2024/09/11 | 249 | 249 | 238 | 239 | 302,500 |
| 2024/09/10 | 249 | 250 | 247 | 248 | 187,400 |
| 2024/09/09 | 240 | 248 | 238 | 248 | 311,700 |
| 2024/09/06 | 252 | 252 | 243 | 245 | 172,600 |
| 2024/09/05 | 240 | 254 | 239 | 251 | 361,900 |
| 2024/09/04 | 250 | 250 | 243 | 243 | 226,400 |
| 2024/09/03 | 253 | 253 | 250 | 251 | 73,400 |
| 2024/09/02 | 253 | 254 | 245 | 254 | 164,100 |
| 2024/08/30 | 243 | 253 | 242 | 252 | 238,700 |
| 2024/08/29 | 240 | 245 | 240 | 244 | 101,600 |
| 2024/08/28 | 240 | 244 | 239 | 243 | 93,800 |
| 2024/08/27 | 239 | 242 | 237 | 239 | 108,500 |
| 2024/08/26 | 241 | 242 | 239 | 239 | 101,200 |
| 2024/08/23 | 240 | 241 | 237 | 241 | 64,100 |
| 2024/08/22 | 239 | 239 | 236 | 237 | 71,900 |
| 2024/08/21 | 235 | 238 | 234 | 238 | 66,000 |
| 2024/08/20 | 235 | 240 | 233 | 238 | 173,900 |
| 2024/08/19 | 235 | 237 | 232 | 232 | 133,200 |
| 2024/08/16 | 235 | 235 | 231 | 234 | 128,400 |
| 2024/08/15 | 233 | 236 | 230 | 231 | 123,900 |
| 2024/08/14 | 235 | 236 | 232 | 233 | 174,100 |
| 2024/08/13 | 227 | 236 | 224 | 235 | 287,700 |
| 2024/08/09 | 225 | 227 | 219 | 221 | 173,100 |
| 2024/08/08 | 219 | 225 | 218 | 220 | 251,100 |
| 2024/08/07 | 217 | 228 | 216 | 225 | 213,300 |
| 2024/08/06 | 208 | 225 | 207 | 221 | 499,300 |
| 2024/08/05 | 207 | 207 | 190 | 190 | 933,400 |
| 2024/08/02 | 220 | 224 | 216 | 219 | 595,200 |
| 2024/08/01 | 234 | 235 | 226 | 227 | 472,700 |
| 2024/07/31 | 235 | 236 | 227 | 232 | 534,200 |
| 2024/07/30 | 250 | 253 | 236 | 236 | 846,000 |
| 2024/07/29 | 265 | 269 | 265 | 266 | 307,300 |
| 2024/07/26 | 265 | 268 | 261 | 267 | 231,400 |
| 2024/07/25 | 269 | 269 | 264 | 264 | 311,100 |
| 2024/07/24 | 280 | 280 | 270 | 270 | 374,400 |
| 2024/07/23 | 278 | 280 | 275 | 280 | 283,100 |
| 2024/07/22 | 276 | 278 | 271 | 274 | 385,300 |
| 2024/07/19 | 281 | 281 | 276 | 279 | 298,800 |
| 2024/07/18 | 283 | 283 | 280 | 282 | 261,200 |
| 2024/07/17 | 288 | 288 | 283 | 283 | 219,600 |
| 2024/07/16 | 287 | 289 | 281 | 286 | 377,400 |
| 2024/07/12 | 284 | 287 | 282 | 283 | 213,800 |
| 2024/07/11 | 288 | 291 | 282 | 284 | 322,800 |
| 2024/07/10 | 292 | 293 | 287 | 288 | 387,900 |
| 2024/07/09 | 304 | 307 | 293 | 293 | 560,400 |
| 2024/07/08 | 298 | 305 | 293 | 297 | 1,262,800 |
| 2024/07/05 | 287 | 287 | 282 | 283 | 197,700 |
| 2024/07/04 | 289 | 291 | 285 | 286 | 298,700 |
| 2024/07/03 | 283 | 291 | 281 | 288 | 400,000 |
| 2024/07/02 | 283 | 284 | 275 | 278 | 291,700 |
| 2024/07/01 | 283 | 283 | 277 | 277 | 293,400 |
| 2024/06/28 | 280 | 283 | 277 | 282 | 345,100 |
| 2024/06/27 | 263 | 278 | 263 | 278 | 450,800 |
| 2024/06/26 | 264 | 266 | 262 | 263 | 132,400 |
| 2024/06/25 | 263 | 265 | 261 | 263 | 152,000 |
| 2024/06/24 | 264 | 264 | 261 | 263 | 72,300 |
| 2024/06/21 | 265 | 266 | 259 | 259 | 183,700 |
| 2024/06/20 | 265 | 265 | 260 | 264 | 117,500 |
| 2024/06/19 | 265 | 267 | 264 | 265 | 80,100 |
| 2024/06/18 | 263 | 265 | 261 | 265 | 88,500 |
| 2024/06/17 | 260 | 262 | 257 | 262 | 119,500 |
| 2024/06/14 | 255 | 259 | 252 | 257 | 92,900 |
| 2024/06/13 | 259 | 261 | 255 | 255 | 140,300 |
| 2024/06/12 | 261 | 262 | 257 | 258 | 102,800 |
| 2024/06/11 | 258 | 264 | 256 | 260 | 294,600 |
| 2024/06/10 | 259 | 264 | 256 | 261 | 319,900 |
| 2024/06/07 | 255 | 266 | 251 | 253 | 660,900 |
| 2024/06/06 | 260 | 260 | 253 | 255 | 152,400 |
| 2024/06/05 | 258 | 261 | 255 | 257 | 241,500 |
| 2024/06/04 | 257 | 259 | 255 | 259 | 117,000 |
| 2024/06/03 | 255 | 257 | 254 | 257 | 133,700 |
| 2024/05/31 | 253 | 255 | 253 | 253 | 83,700 |
| 2024/05/30 | 250 | 253 | 247 | 253 | 166,200 |
| 2024/05/29 | 248 | 252 | 246 | 252 | 543,600 |
| 2024/05/28 | 243 | 247 | 243 | 244 | 56,000 |
| 2024/05/27 | 246 | 246 | 243 | 243 | 66,500 |
| 2024/05/24 | 247 | 247 | 245 | 245 | 73,900 |
| 2024/05/23 | 247 | 247 | 244 | 245 | 60,000 |
| 2024/05/22 | 248 | 248 | 246 | 246 | 35,900 |
| 2024/05/21 | 247 | 249 | 247 | 247 | 63,500 |
| 2024/05/20 | 244 | 247 | 243 | 247 | 83,300 |
| 2024/05/17 | 243 | 244 | 241 | 243 | 75,500 |
| 2024/05/16 | 247 | 248 | 243 | 243 | 169,200 |
| 2024/05/15 | 245 | 249 | 245 | 247 | 70,000 |
| 2024/05/14 | 248 | 248 | 244 | 246 | 65,200 |
| 2024/05/13 | 242 | 248 | 242 | 248 | 89,400 |
| 2024/05/10 | 246 | 248 | 242 | 244 | 233,500 |
| 2024/05/09 | 250 | 250 | 245 | 245 | 242,800 |
| 2024/05/08 | 250 | 253 | 248 | 249 | 107,000 |
| 2024/05/07 | 251 | 251 | 248 | 250 | 120,300 |
| 2024/05/02 | 251 | 254 | 249 | 252 | 104,600 |
| 2024/05/01 | 250 | 251 | 247 | 251 | 135,200 |
| 2024/04/30 | 252 | 256 | 248 | 249 | 210,100 |
| 2024/04/26 | 245 | 251 | 242 | 251 | 292,800 |
| 2024/04/25 | 242 | 245 | 241 | 245 | 98,700 |
| 2024/04/24 | 240 | 244 | 239 | 241 | 161,700 |
| 2024/04/23 | 237 | 241 | 236 | 237 | 166,300 |
| 2024/04/22 | 236 | 237 | 234 | 237 | 98,600 |
| 2024/04/19 | 238 | 240 | 230 | 234 | 332,100 |
| 2024/04/18 | 238 | 240 | 234 | 240 | 181,200 |
| 2024/04/17 | 239 | 239 | 235 | 238 | 102,700 |
| 2024/04/16 | 240 | 242 | 237 | 237 | 133,500 |
| 2024/04/15 | 236 | 242 | 235 | 242 | 115,600 |
| 2024/04/12 | 239 | 239 | 235 | 237 | 169,200 |
| 2024/04/11 | 240 | 240 | 236 | 238 | 101,000 |
| 2024/04/10 | 240 | 243 | 240 | 241 | 75,600 |
| 2024/04/09 | 238 | 240 | 234 | 239 | 153,000 |
| 2024/04/08 | 238 | 239 | 234 | 236 | 185,300 |
| 2024/04/05 | 241 | 243 | 238 | 241 | 237,300 |
| 2024/04/04 | 246 | 247 | 242 | 245 | 144,700 |
| 2024/04/03 | 242 | 246 | 238 | 244 | 188,400 |
| 2024/04/02 | 245 | 249 | 240 | 242 | 313,600 |
| 2024/04/01 | 238 | 249 | 238 | 242 | 548,200 |
| 2024/03/29 | 229 | 236 | 229 | 235 | 237,100 |
| 2024/03/28 | 225 | 230 | 225 | 227 | 178,400 |
| 2024/03/27 | 227 | 228 | 225 | 225 | 136,700 |
| 2024/03/26 | 226 | 227 | 223 | 227 | 172,600 |
| 2024/03/25 | 219 | 227 | 219 | 226 | 364,200 |
| 2024/03/22 | 220 | 220 | 216 | 217 | 304,400 |
| 2024/03/21 | 219 | 222 | 218 | 220 | 198,900 |
| 2024/03/19 | 219 | 222 | 219 | 219 | 173,700 |
| 2024/03/18 | 221 | 221 | 218 | 218 | 170,600 |
| 2024/03/15 | 220 | 222 | 218 | 220 | 154,800 |
| 2024/03/14 | 225 | 225 | 218 | 219 | 275,600 |
| 2024/03/13 | 226 | 231 | 218 | 223 | 823,900 |
| 2024/03/12 | 205 | 228 | 201 | 225 | 1,852,100 |
| 2024/03/11 | 212 | 217 | 205 | 205 | 703,800 |
| 2024/03/08 | 216 | 216 | 209 | 216 | 423,000 |
| 2024/03/07 | 213 | 220 | 212 | 216 | 987,200 |
| 2024/03/06 | 203 | 208 | 202 | 206 | 246,700 |
| 2024/03/05 | 202 | 203 | 200 | 201 | 54,200 |
| 2024/03/04 | 202 | 204 | 200 | 203 | 221,800 |
| 2024/03/01 | 200 | 201 | 199 | 201 | 123,000 |
| 2024/02/29 | 200 | 200 | 197 | 199 | 166,400 |
| 2024/02/28 | 195 | 199 | 195 | 198 | 167,900 |
| 2024/02/27 | 194 | 196 | 194 | 195 | 112,900 |
| 2024/02/26 | 194 | 195 | 192 | 195 | 64,500 |
| 2024/02/22 | 195 | 195 | 193 | 194 | 47,700 |
| 2024/02/21 | 194 | 194 | 192 | 194 | 35,200 |
| 2024/02/20 | 194 | 194 | 192 | 193 | 31,300 |
| 2024/02/19 | 191 | 194 | 191 | 194 | 84,300 |
| 2024/02/16 | 188 | 192 | 188 | 191 | 105,500 |
| 2024/02/15 | 191 | 191 | 188 | 188 | 113,800 |
| 2024/02/14 | 192 | 192 | 190 | 190 | 160,600 |
| 2024/02/13 | 192 | 194 | 191 | 192 | 184,300 |
| 2024/02/09 | 193 | 193 | 191 | 192 | 53,500 |
| 2024/02/08 | 193 | 193 | 191 | 193 | 53,100 |
| 2024/02/07 | 195 | 195 | 192 | 193 | 57,300 |
| 2024/02/06 | 194 | 195 | 193 | 195 | 45,100 |
| 2024/02/05 | 194 | 195 | 193 | 194 | 85,200 |
| 2024/02/02 | 193 | 194 | 192 | 194 | 83,900 |
| 2024/02/01 | 193 | 194 | 191 | 193 | 85,600 |
| 2024/01/31 | 193 | 193 | 191 | 192 | 85,800 |
| 2024/01/30 | 196 | 196 | 192 | 192 | 75,500 |
| 2024/01/29 | 194 | 197 | 194 | 195 | 65,900 |
| 2024/01/26 | 194 | 196 | 193 | 194 | 92,700 |
| 2024/01/25 | 193 | 194 | 192 | 194 | 45,100 |
| 2024/01/24 | 193 | 194 | 191 | 192 | 113,300 |
| 2024/01/23 | 193 | 195 | 193 | 193 | 65,500 |
| 2024/01/22 | 194 | 195 | 193 | 193 | 86,700 |
| 2024/01/19 | 194 | 195 | 193 | 193 | 63,800 |
| 2024/01/18 | 195 | 196 | 193 | 193 | 81,400 |
| 2024/01/17 | 197 | 197 | 193 | 195 | 127,400 |
| 2024/01/16 | 194 | 200 | 194 | 197 | 510,700 |
| 2024/01/15 | 192 | 194 | 191 | 193 | 108,500 |
| 2024/01/12 | 193 | 194 | 191 | 191 | 86,000 |
| 2024/01/11 | 192 | 194 | 192 | 193 | 50,300 |
| 2024/01/10 | 191 | 195 | 191 | 192 | 195,600 |
| 2024/01/09 | 191 | 193 | 190 | 192 | 154,900 |
| 2024/01/05 | 191 | 192 | 190 | 191 | 116,800 |
| 2024/01/04 | 190 | 193 | 189 | 190 | 189,800 |
| 2023/12/29 | 186 | 189 | 186 | 188 | 95,000 |
| 2023/12/28 | 185 | 187 | 184 | 187 | 91,400 |
| 2023/12/27 | 184 | 185 | 183 | 185 | 107,500 |
| 2023/12/26 | 183 | 184 | 182 | 184 | 59,300 |
| 2023/12/25 | 185 | 186 | 183 | 184 | 116,200 |
| 2023/12/22 | 187 | 187 | 185 | 186 | 54,900 |
| 2023/12/21 | 185 | 187 | 185 | 187 | 58,800 |
| 2023/12/20 | 188 | 188 | 186 | 187 | 63,400 |
| 2023/12/19 | 189 | 189 | 187 | 188 | 26,600 |
| 2023/12/18 | 189 | 189 | 187 | 189 | 82,400 |
| 2023/12/15 | 189 | 190 | 188 | 190 | 66,300 |
| 2023/12/14 | 190 | 192 | 189 | 190 | 101,200 |
| 2023/12/13 | 188 | 192 | 187 | 192 | 196,800 |
| 2023/12/12 | 188 | 190 | 187 | 190 | 112,000 |
| 2023/12/11 | 192 | 193 | 186 | 188 | 313,300 |
| 2023/12/08 | 186 | 187 | 185 | 185 | 118,200 |
| 2023/12/07 | 189 | 189 | 186 | 187 | 83,300 |
| 2023/12/06 | 190 | 190 | 188 | 189 | 84,900 |
| 2023/12/05 | 190 | 191 | 189 | 189 | 70,900 |
| 2023/12/04 | 190 | 190 | 188 | 190 | 77,900 |
| 2023/12/01 | 187 | 190 | 187 | 190 | 107,600 |
| 2023/11/30 | 188 | 189 | 187 | 188 | 28,800 |
| 2023/11/29 | 188 | 189 | 187 | 188 | 37,000 |