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
2013/12/30 41 43 41 42 2,373,100
2013/12/27 41 42 40 42 2,281,000
2013/12/26 40 42 40 41 4,809,200
2013/12/25 38 40 37 39 2,261,900
2013/12/24 39 40 37 38 2,232,200
2013/12/20 40 40 38 38 1,667,700
2013/12/19 39 40 39 40 1,637,100
2013/12/18 40 40 38 39 2,242,400
2013/12/17 38 40 38 40 1,756,100
2013/12/16 41 41 38 38 3,690,600
2013/12/13 41 42 40 40 3,446,000
2013/12/12 42 42 41 41 1,961,300
2013/12/11 40 42 39 42 7,887,700
2013/12/10 47 47 45 46 2,333,200
2013/12/09 48 48 45 47 2,723,100
2013/12/06 45 48 45 47 5,046,100
2013/12/05 43 46 42 45 7,144,100
2013/12/04 43 43 42 42 1,230,000
2013/12/03 43 44 43 43 1,237,000
2013/12/02 43 44 42 43 1,070,400
2013/11/29 43 44 43 43 580,600
2013/11/28 44 44 42 43 1,662,300
2013/11/27 43 44 43 44 334,400
2013/11/26 44 45 43 43 669,100
2013/11/25 44 45 43 44 1,469,600
2013/11/22 45 45 43 44 2,136,000
2013/11/21 45 45 44 44 531,600
2013/11/20 45 46 44 44 1,470,900
2013/11/19 44 46 44 45 2,601,400
2013/11/18 44 45 43 44 1,077,100
2013/11/15 44 45 43 44 1,519,900
2013/11/14 44 45 43 44 1,820,800
2013/11/13 43 44 42 43 1,222,400
2013/11/12 43 44 42 43 1,590,600
2013/11/11 45 46 43 43 3,032,700
2013/11/08 45 46 44 45 2,094,000
2013/11/07 45 47 44 46 6,541,600
2013/11/06 45 46 44 45 3,026,600
2013/11/05 46 46 44 44 1,585,700
2013/11/01 45 46 44 44 2,778,500
2013/10/31 44 46 44 44 5,553,200
2013/10/30 48 51 45 45 19,987,400
2013/10/29 46 47 44 47 5,834,700
2013/10/28 44 47 43 46 3,703,900
2013/10/25 45 45 43 44 3,281,500
2013/10/24 45 46 43 45 3,212,600
2013/10/23 48 48 44 45 8,572,800
2013/10/22 46 50 45 47 19,639,400
2013/10/21 44 45 43 45 3,749,400
2013/10/18 42 44 41 43 3,682,500
2013/10/17 44 44 42 42 2,055,200
2013/10/16 41 43 41 42 4,409,400
2013/10/15 45 46 42 42 5,165,300
2013/10/11 45 46 43 44 3,184,900
2013/10/10 45 47 43 43 7,964,900
2013/10/09 42 46 42 46 9,103,800
2013/10/08 39 45 39 44 12,377,400
2013/10/07 42 43 39 40 7,560,000
2013/10/04 44 44 42 42 6,197,000
2013/10/03 46 46 43 45 6,542,900
2013/10/02 46 47 44 46 9,553,300
2013/10/01 48 50 47 47 5,051,900
2013/09/30 48 50 46 49 6,312,200
2013/09/27 51 55 49 50 10,698,000
2013/09/26 44 53 43 53 25,455,500
2013/09/25 51 51 45 46 11,692,500
2013/09/24 52 52 47 50 17,637,800
2013/09/20 56 58 52 53 13,041,000
2013/09/19 53 59 52 56 19,450,400
2013/09/18 62 63 56 56 19,638,200
2013/09/17 73 80 66 67 42,453,000
2013/09/13 64 78 60 70 66,909,900
2013/09/12 40 69 37 59 57,594,600
2013/09/11 40 44 37 40 21,454,400
2013/09/10 29 35 28 35 16,586,700
2013/09/09 30 31 27 29 7,854,800
2013/09/06 26 27 26 27 1,417,300
2013/09/05 27 27 25 25 866,100
2013/09/04 26 27 26 27 836,800
2013/09/03 25 27 25 27 2,293,800
2013/09/02 25 25 24 24 111,900
2013/08/30 24 25 24 24 166,700
2013/08/29 24 25 24 24 71,500
2013/08/28 25 25 24 24 619,200
2013/08/27 25 26 25 25 548,300
2013/08/26 25 26 25 25 222,000
2013/08/23 26 26 25 25 323,300
2013/08/22 25 26 25 25 254,000
2013/08/21 25 25 24 25 547,900
2013/08/20 25 26 24 25 670,100
2013/08/19 24 26 24 25 1,019,400
2013/08/16 24 25 23 24 185,100
2013/08/15 24 25 23 24 330,900
2013/08/14 24 25 23 24 301,600
2013/08/13 24 25 23 24 399,500
2013/08/12 24 25 23 24 689,200
2013/08/09 24 25 24 24 103,600
2013/08/08 25 25 24 24 79,800
2013/08/07 25 25 24 25 118,300
2013/08/06 26 26 24 25 521,400
2013/08/05 25 26 24 25 568,300
2013/08/02 24 25 23 24 876,200
2013/08/01 23 24 23 23 152,500
2013/07/31 24 24 23 23 123,000
2013/07/30 23 24 23 24 189,400
2013/07/29 23 24 23 24 274,500
2013/07/26 24 25 23 24 563,200
2013/07/25 24 25 24 24 259,500
2013/07/24 24 25 24 24 235,100
2013/07/23 25 25 24 24 583,200
2013/07/22 25 26 24 25 201,400
2013/07/19 25 25 24 25 321,500
2013/07/18 25 26 24 25 410,000
2013/07/17 25 25 24 25 226,500
2013/07/16 25 26 24 25 551,200
2013/07/12 25 26 24 25 481,800
2013/07/11 25 26 24 25 231,100
2013/07/10 25 26 24 25 548,600
2013/07/09 25 25 24 24 280,800
2013/07/08 25 26 24 25 858,300
2013/07/05 25 26 25 25 375,200
2013/07/04 25 26 24 25 794,500
2013/07/03 26 26 24 25 826,200
2013/07/02 24 26 24 26 1,740,300
2013/07/01 24 24 23 24 226,000
2013/06/28 23 24 23 24 109,700
2013/06/27 23 24 22 24 1,215,700
2013/06/26 24 24 23 23 284,600
2013/06/25 24 24 23 23 206,700
2013/06/24 24 25 23 24 381,100
2013/06/21 24 25 23 24 1,135,100
2013/06/20 25 25 24 24 258,000
2013/06/19 25 25 24 25 438,100
2013/06/18 24 25 24 24 744,700
2013/06/17 25 25 24 24 454,300
2013/06/14 25 25 24 24 748,000
2013/06/13 25 26 24 25 936,200
2013/06/12 27 27 24 26 4,710,400
2013/06/11 26 31 25 27 7,915,800
2013/06/10 24 25 24 24 789,900
2013/06/07 25 25 23 23 1,340,200
2013/06/06 26 27 25 25 489,500
2013/06/05 26 27 26 26 131,400
2013/06/04 25 27 25 26 365,300
2013/06/03 26 27 26 26 544,900
2013/05/31 26 27 26 26 237,700
2013/05/30 26 27 26 26 283,800
2013/05/29 26 27 26 26 498,800
2013/05/28 26 27 26 26 130,300
2013/05/27 26 27 25 26 1,101,000
2013/05/24 27 28 26 27 1,385,500
2013/05/23 28 29 27 27 1,057,700
2013/05/22 28 29 27 27 1,254,700
2013/05/21 28 29 28 28 1,034,100
2013/05/20 28 29 28 28 590,900
2013/05/17 27 29 27 28 920,300
2013/05/16 29 29 27 28 3,118,600
2013/05/15 29 30 28 28 1,394,500
2013/05/14 29 30 28 29 1,211,400
2013/05/13 29 30 28 29 1,118,900
2013/05/10 29 30 28 28 837,400
2013/05/09 30 30 28 29 1,268,400
2013/05/08 29 30 28 29 1,461,900
2013/05/07 29 30 29 29 1,117,500
2013/05/02 29 29 28 29 550,100
2013/05/01 29 30 28 29 1,169,900
2013/04/30 29 30 28 29 1,048,800
2013/04/26 29 29 28 28 739,300
2013/04/25 29 30 28 29 890,500
2013/04/24 30 30 29 29 2,651,800
2013/04/23 31 32 29 30 4,969,400
2013/04/22 29 31 28 31 6,902,900
2013/04/19 28 29 27 28 927,500
2013/04/18 28 29 27 28 841,700
2013/04/17 29 29 28 28 1,284,100
2013/04/16 27 29 27 29 1,284,600
2013/04/15 28 29 27 28 895,700
2013/04/12 29 30 27 28 2,490,200
2013/04/11 30 31 28 29 3,779,700
2013/04/10 30 30 28 30 4,446,600
2013/04/09 27 32 27 31 11,920,500
2013/04/08 26 27 25 27 1,749,700
2013/04/05 25 26 25 25 1,002,900
2013/04/04 24 25 24 24 232,400
2013/04/03 24 25 23 24 781,500
2013/04/02 25 25 23 24 1,603,600
2013/04/01 25 26 25 25 697,700
2013/03/29 26 26 25 25 249,800
2013/03/28 26 26 25 25 315,000
2013/03/27 26 27 26 26 206,700
2013/03/26 27 27 25 26 782,800
2013/03/25 27 27 26 27 716,800
2013/03/22 27 27 26 26 647,500
2013/03/21 26 27 25 27 494,300
2013/03/19 26 27 25 26 1,115,900
2013/03/18 25 26 25 25 757,800
2013/03/15 26 26 25 25 510,700
2013/03/14 25 26 25 25 813,500
2013/03/13 26 27 25 25 1,788,200
2013/03/12 28 28 26 27 3,748,100
2013/03/11 27 28 26 27 1,228,600
2013/03/08 28 28 27 28 744,500
2013/03/07 28 29 27 28 955,700
2013/03/06 28 29 27 28 627,600
2013/03/05 29 30 27 27 1,249,300
2013/03/04 27 29 27 29 911,900
2013/03/01 27 28 27 27 217,300
2013/02/28 27 28 26 28 346,600
2013/02/27 27 28 26 27 571,900
2013/02/26 27 27 26 27 220,600
2013/02/25 27 28 26 27 884,100
2013/02/22 27 27 26 26 823,200
2013/02/21 27 28 26 28 622,200
2013/02/20 26 28 25 28 656,200
2013/02/19 24 27 24 26 1,587,000
2013/02/18 24 25 23 24 1,042,500
2013/02/15 26 26 24 25 2,166,900
2013/02/14 27 27 25 27 1,897,700
2013/02/13 28 28 27 27 1,276,600
2013/02/12 29 29 28 28 696,600
2013/02/08 29 30 28 29 928,700
2013/02/07 29 30 28 29 615,700
2013/02/06 28 30 28 29 1,299,500
2013/02/05 28 29 28 28 1,363,600
2013/02/04 29 29 28 28 1,112,300
2013/02/01 30 31 29 29 1,418,300
2013/01/31 31 31 30 30 623,100
2013/01/30 29 32 29 30 2,541,700
2013/01/29 29 30 28 29 875,000
2013/01/28 30 30 28 29 1,901,900
2013/01/25 29 30 29 29 1,264,400
2013/01/24 28 29 27 28 1,142,900
2013/01/23 29 29 28 28 913,900
2013/01/22 30 30 28 29 1,936,800
2013/01/21 30 31 29 30 1,090,000
2013/01/18 31 32 29 30 2,223,700
2013/01/17 32 33 29 30 3,369,400
2013/01/16 33 34 29 33 8,523,900
2013/01/15 28 33 28 32 10,251,400
2013/01/11 25 28 24 28 9,950,200
2013/01/10 24 25 24 24 2,010,900
2013/01/09 24 25 23 25 1,323,300
2013/01/08 24 25 23 24 1,430,400
2013/01/07 24 25 23 24 1,459,100
2013/01/04 25 25 23 24 1,364,300

このページの先頭へ