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
2014/12/30 35 36 34 36 363,400
2014/12/29 35 36 34 34 999,500
2014/12/26 34 35 33 35 504,200
2014/12/25 34 35 34 34 1,618,300
2014/12/24 34 35 34 34 494,600
2014/12/22 35 35 34 34 640,600
2014/12/19 35 36 34 35 661,200
2014/12/18 35 36 35 35 847,900
2014/12/17 35 36 35 35 793,800
2014/12/16 36 36 35 35 644,900
2014/12/15 36 37 36 36 954,200
2014/12/12 37 37 36 36 1,588,600
2014/12/11 36 37 35 36 2,986,800
2014/12/10 38 39 36 38 2,550,200
2014/12/09 38 39 37 38 4,153,300
2014/12/08 36 38 35 37 2,218,300
2014/12/05 35 36 34 36 2,752,100
2014/12/04 35 36 35 35 986,500
2014/12/03 36 36 34 35 3,202,800
2014/12/02 36 36 35 36 623,400
2014/12/01 34 36 34 36 1,791,600
2014/11/28 34 35 34 34 994,200
2014/11/27 34 35 34 34 244,400
2014/11/26 34 35 33 34 335,900
2014/11/25 34 35 34 34 476,000
2014/11/21 34 35 34 34 379,900
2014/11/20 34 35 33 34 1,172,600
2014/11/19 34 35 34 35 837,700
2014/11/18 34 35 34 35 283,800
2014/11/17 34 34 33 34 475,400
2014/11/14 33 34 33 33 281,100
2014/11/13 34 34 33 33 658,600
2014/11/12 34 35 34 34 491,900
2014/11/11 34 35 34 34 412,100
2014/11/10 35 35 34 34 175,300
2014/11/07 35 36 34 34 587,300
2014/11/06 35 36 34 35 1,155,800
2014/11/05 34 35 34 35 319,300
2014/11/04 35 36 34 35 1,657,900
2014/10/31 33 34 33 34 906,100
2014/10/30 33 34 32 33 918,800
2014/10/29 33 34 33 33 478,000
2014/10/28 34 34 33 33 349,400
2014/10/27 34 34 33 33 342,400
2014/10/24 35 35 33 34 603,300
2014/10/23 33 34 33 34 1,247,300
2014/10/22 33 34 33 34 524,700
2014/10/21 33 34 33 33 570,800
2014/10/20 33 34 32 34 1,643,900
2014/10/17 32 33 32 32 1,687,100
2014/10/16 32 33 32 32 1,573,400
2014/10/15 33 34 32 34 1,274,800
2014/10/14 33 34 33 33 791,300
2014/10/10 34 35 33 35 1,847,700
2014/10/09 36 36 34 34 1,368,100
2014/10/08 35 36 35 36 389,200
2014/10/07 36 36 35 36 1,120,900
2014/10/06 35 37 35 37 2,161,800
2014/10/03 35 37 35 37 1,525,000
2014/10/02 36 37 35 35 1,517,100
2014/10/01 37 38 36 36 642,600
2014/09/30 37 37 36 37 1,836,200
2014/09/29 38 38 36 37 824,900
2014/09/26 37 38 36 37 616,500
2014/09/25 37 37 36 37 772,600
2014/09/24 37 38 36 37 962,500
2014/09/22 37 38 37 38 978,700
2014/09/19 37 38 36 38 1,758,900
2014/09/18 39 39 37 37 1,888,900
2014/09/17 40 41 39 40 2,199,800
2014/09/16 40 41 39 40 3,864,100
2014/09/12 39 39 37 38 3,088,600
2014/09/11 40 40 39 39 900,500
2014/09/10 41 41 39 40 1,535,000
2014/09/09 41 42 40 41 2,139,400
2014/09/08 40 41 38 41 2,437,800
2014/09/05 41 42 39 39 3,106,400
2014/09/04 42 43 41 41 3,107,600
2014/09/03 41 42 41 41 1,600,500
2014/09/02 43 44 40 40 7,387,000
2014/09/01 37 42 37 42 7,826,000
2014/08/29 37 37 36 37 1,277,700
2014/08/28 36 38 36 37 3,381,600
2014/08/27 36 37 36 37 863,900
2014/08/26 36 37 35 36 601,900
2014/08/25 36 37 35 37 711,200
2014/08/22 36 37 35 36 723,400
2014/08/21 36 36 35 36 722,300
2014/08/20 36 37 35 36 1,330,200
2014/08/19 37 38 36 36 1,202,800
2014/08/18 36 37 35 36 2,706,100
2014/08/15 36 36 35 35 458,400
2014/08/14 35 36 35 36 873,800
2014/08/13 34 36 34 36 471,600
2014/08/12 35 35 34 35 583,100
2014/08/11 34 35 34 35 475,500
2014/08/08 35 36 34 34 1,773,900
2014/08/07 34 35 34 35 311,500
2014/08/06 34 35 34 34 673,200
2014/08/05 36 36 34 35 1,845,800
2014/08/04 36 37 35 36 2,650,600
2014/08/01 35 36 35 35 601,600
2014/07/31 36 36 35 36 354,100
2014/07/30 36 36 35 36 400,400
2014/07/29 36 36 35 36 227,400
2014/07/28 35 36 35 36 546,200
2014/07/25 35 36 35 36 962,700
2014/07/24 36 36 35 35 170,100
2014/07/23 37 38 35 35 3,388,400
2014/07/22 35 38 35 37 6,684,200
2014/07/18 35 35 34 34 432,600
2014/07/17 35 37 35 35 1,570,900
2014/07/16 35 35 34 35 250,400
2014/07/15 36 36 34 34 516,000
2014/07/14 34 36 34 35 629,800
2014/07/11 35 35 34 34 204,700
2014/07/10 35 36 35 35 694,700
2014/07/09 36 37 35 36 809,100
2014/07/08 36 37 35 37 1,531,900
2014/07/07 35 36 34 36 1,257,200
2014/07/04 34 35 34 35 455,400
2014/07/03 34 34 33 34 186,000
2014/07/02 34 34 33 34 161,200
2014/07/01 34 34 33 34 249,000
2014/06/30 34 34 33 33 325,400
2014/06/27 34 34 33 34 336,700
2014/06/26 35 35 34 34 888,200
2014/06/25 35 35 34 35 142,400
2014/06/24 35 36 34 35 551,100
2014/06/23 35 36 34 35 1,235,100
2014/06/20 35 35 33 34 699,200
2014/06/19 33 35 32 34 3,168,400
2014/06/18 32 33 32 32 203,400
2014/06/17 32 33 31 32 912,900
2014/06/16 32 33 32 32 351,600
2014/06/13 32 33 32 32 679,100
2014/06/12 33 33 32 32 208,300
2014/06/11 33 33 31 32 3,153,400
2014/06/10 34 34 33 33 1,259,800
2014/06/09 36 37 35 37 1,114,200
2014/06/06 33 36 33 36 1,218,800
2014/06/05 33 34 33 33 355,300
2014/06/04 34 34 33 33 502,400
2014/06/03 33 34 33 33 550,500
2014/06/02 33 33 32 33 643,000
2014/05/30 33 34 33 33 311,900
2014/05/29 33 34 32 33 638,300
2014/05/28 32 33 32 33 488,500
2014/05/27 32 33 32 32 297,300
2014/05/26 32 33 31 33 649,400
2014/05/23 31 32 31 31 303,000
2014/05/22 30 31 30 31 210,000
2014/05/21 30 31 30 30 209,700
2014/05/20 30 31 30 30 586,400
2014/05/19 31 32 30 30 833,000
2014/05/16 33 33 31 31 622,400
2014/05/15 32 33 31 33 914,700
2014/05/14 32 33 31 31 766,000
2014/05/13 32 33 32 32 531,700
2014/05/12 32 33 32 32 421,700
2014/05/09 33 33 32 32 344,100
2014/05/08 33 34 33 33 505,600
2014/05/07 33 34 33 33 558,900
2014/05/02 33 34 33 33 199,600
2014/05/01 33 34 33 33 267,800
2014/04/30 33 34 33 34 288,500
2014/04/28 34 35 33 34 312,300
2014/04/25 35 35 33 34 645,100
2014/04/24 34 35 33 34 474,100
2014/04/23 34 34 33 34 389,300
2014/04/22 34 35 33 33 307,200
2014/04/21 34 35 33 34 534,300
2014/04/18 35 35 33 34 517,100
2014/04/17 35 35 34 34 170,500
2014/04/16 33 35 33 35 548,600
2014/04/15 34 35 33 33 955,300
2014/04/14 34 34 33 34 184,100
2014/04/11 34 34 33 34 293,900
2014/04/10 34 35 34 34 395,800
2014/04/09 34 34 33 33 304,700
2014/04/08 34 35 34 34 409,600
2014/04/07 35 36 34 34 610,000
2014/04/04 35 36 35 36 199,600
2014/04/03 37 37 35 35 491,500
2014/04/02 37 37 36 36 410,600
2014/04/01 34 37 33 37 1,771,000
2014/03/31 34 34 33 34 450,300
2014/03/28 32 34 32 34 516,800
2014/03/27 32 33 32 32 495,200
2014/03/26 33 34 32 32 728,100
2014/03/25 33 34 32 33 428,400
2014/03/24 33 34 32 33 1,007,700
2014/03/20 34 34 32 32 1,018,000
2014/03/19 34 35 33 34 551,600
2014/03/18 34 35 33 34 840,300
2014/03/17 34 35 33 33 1,731,600
2014/03/14 35 36 34 34 1,806,600
2014/03/13 36 37 36 36 371,700
2014/03/12 37 37 36 36 755,800
2014/03/11 37 38 37 37 417,900
2014/03/10 37 38 36 37 1,650,200
2014/03/07 36 38 36 37 704,800
2014/03/06 36 37 36 36 351,900
2014/03/05 37 37 36 36 229,100
2014/03/04 35 37 34 36 912,700
2014/03/03 36 36 35 35 666,200
2014/02/28 36 37 35 36 843,400
2014/02/27 36 37 36 36 293,700
2014/02/26 36 37 36 36 393,900
2014/02/25 37 37 36 36 828,500
2014/02/24 37 38 36 37 543,400
2014/02/21 37 38 36 37 909,500
2014/02/20 36 37 36 36 673,700
2014/02/19 36 37 35 36 2,130,100
2014/02/18 38 38 34 36 4,350,300
2014/02/17 39 39 37 38 852,300
2014/02/14 40 40 38 38 1,297,600
2014/02/13 39 41 39 40 1,042,500
2014/02/12 41 41 39 39 655,800
2014/02/10 41 41 40 40 658,300
2014/02/07 40 41 39 39 664,000
2014/02/06 39 40 38 39 710,100
2014/02/05 37 39 37 38 1,295,200
2014/02/04 37 38 35 36 3,671,100
2014/02/03 41 41 39 39 1,818,100
2014/01/31 42 43 41 41 1,229,700
2014/01/30 43 43 42 42 816,400
2014/01/29 43 44 43 43 572,500
2014/01/28 43 44 42 43 1,213,200
2014/01/27 42 43 42 42 700,800
2014/01/24 43 44 42 44 1,775,300
2014/01/23 44 45 43 43 3,156,700
2014/01/22 46 46 44 45 2,555,100
2014/01/21 43 46 43 46 6,447,900
2014/01/20 43 44 43 43 1,595,300
2014/01/17 43 44 43 43 892,400
2014/01/16 43 44 43 44 870,700
2014/01/15 44 44 43 43 1,531,700
2014/01/14 44 44 42 43 2,095,100
2014/01/10 45 45 43 44 1,218,000
2014/01/09 44 45 43 45 972,000
2014/01/08 44 45 43 44 3,009,100
2014/01/07 43 45 43 44 2,600,600
2014/01/06 42 43 41 42 2,550,000

このページの先頭へ