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
2026/06/17 455 481 455 473 137,400
2026/06/16 454 461 452 454 121,700
2026/06/15 460 468 453 454 223,600
2026/06/12 472 472 460 463 189,600
2026/06/11 473 473 470 470 124,100
2026/06/10 467 484 457 478 356,700
2026/06/09 520 535 512 525 225,000
2026/06/08 510 520 507 513 160,500
2026/06/05 499 539 499 530 236,600
2026/06/04 501 505 498 499 73,300
2026/06/03 507 510 500 504 91,500
2026/06/02 501 510 498 510 86,600
2026/06/01 506 508 498 503 143,600
2026/05/29 512 514 503 504 89,200
2026/05/28 509 517 504 512 98,200
2026/05/27 512 518 505 511 77,600
2026/05/26 505 517 503 509 92,000
2026/05/25 515 518 503 507 98,200
2026/05/22 508 513 503 512 111,600
2026/05/21 511 518 502 508 82,900
2026/05/20 524 524 506 509 125,400
2026/05/19 525 541 516 526 136,900
2026/05/18 526 530 520 524 118,200
2026/05/15 526 540 526 534 63,200
2026/05/14 545 547 526 530 136,700
2026/05/13 545 554 545 547 37,800
2026/05/12 553 559 545 546 89,200
2026/05/11 560 562 550 552 98,700
2026/05/08 560 563 549 561 97,100
2026/05/07 551 556 549 554 87,300
2026/05/01 544 550 542 548 60,400
2026/04/30 546 549 542 544 67,100
2026/04/28 545 553 544 551 88,300
2026/04/27 552 555 540 545 175,800
2026/04/24 585 585 564 565 150,000
2026/04/23 588 588 575 585 159,900
2026/04/22 608 617 579 587 304,800
2026/04/21 580 593 570 588 283,100
2026/04/20 566 584 563 575 176,100
2026/04/17 569 575 560 568 181,300
2026/04/16 572 579 569 575 145,000
2026/04/15 573 581 567 570 155,400
2026/04/14 572 579 568 571 139,100
2026/04/13 565 579 564 570 105,800
2026/04/10 573 579 565 565 94,300
2026/04/09 595 596 569 570 300,700
2026/04/08 570 588 570 583 327,400
2026/04/07 562 570 556 563 127,500
2026/04/06 565 572 558 561 162,300
2026/04/03 568 580 565 567 111,200
2026/03/27 570 597 570 590 134,700
2026/03/26 600 608 577 579 129,600
2026/03/25 596 607 593 605 200,200
2026/03/24 583 607 581 594 209,200
2026/03/23 584 585 566 567 245,900
2026/03/19 605 610 601 601 197,400
2026/03/18 606 631 606 625 219,100
2026/03/17 645 647 610 610 285,200
2026/03/16 629 658 609 639 522,400
2026/03/13 665 665 625 629 1,054,600
2026/03/12 708 718 651 705 2,704,700
2026/03/11 539 643 539 643 2,083,500
2026/03/10 520 549 520 543 159,300
2026/03/09 507 515 500 512 207,800
2026/03/06 530 542 524 526 117,600
2026/03/05 519 545 519 533 236,100
2026/03/04 520 527 494 503 462,900
2026/03/03 555 561 535 536 274,500
2026/03/02 570 576 556 558 286,800
2026/02/27 576 586 574 585 223,000
2026/02/26 563 577 563 568 195,000
2026/02/25 569 574 550 563 350,200
2026/02/24 592 595 566 569 305,800
2026/02/20 612 614 591 598 229,200
2026/02/19 616 618 605 610 140,100
2026/02/18 609 617 608 611 179,700
2026/02/17 614 615 601 607 139,000
2026/02/16 602 619 595 614 305,900
2026/02/13 610 614 591 596 493,800
2026/02/12 618 634 615 624 301,900
2026/02/10 607 635 607 618 429,200
2026/02/09 641 641 605 609 566,600
2026/02/06 627 635 608 630 351,900
2026/02/05 629 660 626 647 386,700
2026/02/04 607 629 604 626 315,100
2026/02/03 592 617 587 606 316,300
2026/02/02 610 618 580 582 500,700
2026/01/30 611 620 603 616 314,700
2026/01/29 656 656 614 621 452,500
2026/01/28 680 680 655 660 383,600
2026/01/27 632 683 627 682 849,800
2026/01/26 637 648 622 625 243,600
2026/01/23 623 663 617 641 484,400
2026/01/22 620 631 608 623 352,400
2026/01/21 633 636 612 617 718,900
2026/01/20 698 702 655 663 858,600
2026/01/19 696 725 661 698 1,205,800
2026/01/16 767 767 640 706 4,134,400
2026/01/15 600 667 596 667 1,553,600
2026/01/14 512 575 510 567 894,200
2026/01/13 540 543 516 516 420,800
2026/01/09 495 527 492 520 359,900
2026/01/08 507 512 498 498 275,500
2026/01/07 506 514 501 510 330,000
2026/01/06 520 520 505 512 393,700
2026/01/05 521 548 515 517 479,400
2025/12/30 576 577 516 519 1,383,800
2025/12/29 518 589 518 575 1,959,700
2025/12/26 501 518 471 516 1,285,000
2025/12/25 438 506 435 494 1,910,100
2025/12/24 420 433 414 433 552,400
2025/12/23 415 431 415 419 549,000
2025/12/22 412 413 399 402 571,600
2025/12/19 414 423 408 412 440,600
2025/12/18 428 431 414 414 573,900
2025/12/17 450 452 434 435 369,300
2025/12/16 466 469 443 447 420,900
2025/12/15 479 481 456 461 634,800
2025/12/12 500 512 476 481 722,900
2025/12/11 514 527 499 499 884,000
2025/12/10 576 581 555 567 506,800
2025/12/09 593 595 576 579 282,800
2025/12/08 554 597 554 590 440,600
2025/12/05 567 574 553 553 236,700
2025/12/04 564 572 562 570 196,200
2025/12/03 566 575 556 566 284,100
2025/12/02 593 600 575 576 223,300
2025/12/01 591 604 588 594 346,700
2025/11/28 578 592 574 581 223,500
2025/11/27 592 599 571 572 440,800
2025/11/26 610 614 585 592 466,400
2025/11/25 618 620 604 608 254,100
2025/11/21 605 616 602 608 286,800
2025/11/20 622 622 604 610 310,800
2025/11/19 618 622 603 608 246,800
2025/11/18 630 636 608 610 361,300
2025/11/17 655 668 621 629 414,800
2025/11/14 634 679 632 660 805,900
2025/11/13 637 643 614 615 271,000
2025/11/12 611 641 608 641 372,800
2025/11/11 614 617 601 608 243,300
2025/11/10 619 628 614 614 170,100
2025/11/07 610 622 608 617 178,400
2025/11/06 625 633 615 615 195,200
2025/11/05 619 629 600 623 410,500
2025/11/04 640 646 614 624 400,700
2025/10/31 616 669 612 646 666,900
2025/10/30 601 620 599 616 676,800
2025/10/29 639 650 612 616 719,000
2025/10/28 671 673 642 643 492,000
2025/10/27 681 692 670 673 431,500
2025/10/24 678 696 673 688 349,900
2025/10/23 712 721 676 679 758,200
2025/10/22 716 730 702 721 432,100
2025/10/21 725 730 705 709 541,300
2025/10/20 771 771 711 725 851,500
2025/10/17 810 820 746 756 1,474,700
2025/10/16 720 777 707 773 1,481,100
2025/10/15 667 703 667 700 564,600
2025/10/14 681 706 654 663 1,014,900
2025/10/10 734 738 700 706 793,100
2025/10/09 700 773 684 747 1,457,700
2025/10/08 704 734 691 695 848,800
2025/10/07 716 721 673 700 949,200
2025/10/06 812 850 712 730 2,532,500
2025/10/03 609 722 603 722 2,962,500
2025/10/02 709 716 613 622 1,792,600
2025/10/01 742 746 698 704 1,375,900
2025/09/30 842 847 762 768 1,404,100
2025/09/29 858 872 815 828 1,012,000
2025/09/26 861 920 845 861 1,434,200
2025/09/25 955 966 868 882 1,401,800
2025/09/24 974 995 912 952 1,225,300
2025/09/22 1,080 1,085 996 1,004 1,423,000
2025/09/19 1,180 1,193 1,050 1,095 2,160,400
2025/09/18 1,042 1,155 1,030 1,138 3,292,600
2025/09/17 971 1,079 966 1,020 3,365,800
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

このページの先頭へ