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 |
---|---|---|---|---|---|
2022/12/30 | 174 | 175 | 174 | 174 | 17,600 |
2022/12/29 | 173 | 175 | 170 | 174 | 53,600 |
2022/12/28 | 172 | 174 | 172 | 174 | 37,100 |
2022/12/27 | 175 | 175 | 170 | 171 | 231,800 |
2022/12/26 | 176 | 177 | 170 | 175 | 101,400 |
2022/12/23 | 180 | 180 | 177 | 178 | 48,000 |
2022/12/22 | 179 | 180 | 179 | 179 | 10,700 |
2022/12/21 | 181 | 181 | 178 | 179 | 31,900 |
2022/12/20 | 181 | 182 | 177 | 180 | 61,700 |
2022/12/19 | 185 | 185 | 181 | 182 | 32,000 |
2022/12/16 | 184 | 184 | 181 | 184 | 31,300 |
2022/12/15 | 186 | 186 | 183 | 185 | 24,100 |
2022/12/14 | 186 | 187 | 180 | 186 | 127,700 |
2022/12/13 | 191 | 194 | 186 | 188 | 208,500 |
2022/12/12 | 195 | 195 | 185 | 187 | 412,800 |
2022/12/09 | 178 | 184 | 176 | 183 | 97,000 |
2022/12/08 | 178 | 178 | 177 | 178 | 12,000 |
2022/12/07 | 177 | 178 | 177 | 178 | 42,900 |
2022/12/06 | 175 | 177 | 175 | 176 | 34,100 |
2022/12/05 | 177 | 178 | 176 | 177 | 11,600 |
2022/12/02 | 178 | 178 | 176 | 177 | 20,900 |
2022/12/01 | 178 | 178 | 177 | 178 | 17,500 |
2022/11/30 | 177 | 178 | 176 | 178 | 12,000 |
2022/11/29 | 177 | 178 | 176 | 177 | 15,300 |
2022/11/28 | 176 | 177 | 176 | 177 | 16,200 |
2022/11/25 | 179 | 179 | 176 | 177 | 36,700 |
2022/11/24 | 178 | 179 | 176 | 177 | 42,000 |
2022/11/22 | 178 | 179 | 177 | 179 | 8,000 |
2022/11/21 | 178 | 178 | 177 | 178 | 3,300 |
2022/11/18 | 178 | 178 | 176 | 177 | 8,900 |
2022/11/17 | 177 | 178 | 177 | 178 | 1,300 |
2022/11/16 | 178 | 178 | 177 | 177 | 1,600 |
2022/11/15 | 177 | 179 | 176 | 178 | 11,800 |
2022/11/14 | 178 | 178 | 175 | 177 | 30,300 |
2022/11/11 | 177 | 179 | 177 | 178 | 11,800 |
2022/11/10 | 179 | 179 | 177 | 178 | 20,100 |
2022/11/09 | 180 | 180 | 178 | 179 | 28,700 |
2022/11/08 | 180 | 180 | 179 | 179 | 17,500 |
2022/11/07 | 178 | 180 | 178 | 179 | 10,600 |
2022/11/04 | 179 | 179 | 177 | 177 | 5,700 |
2022/11/02 | 177 | 180 | 177 | 179 | 35,800 |
2022/11/01 | 178 | 178 | 177 | 177 | 4,300 |
2022/10/31 | 178 | 178 | 177 | 177 | 3,300 |
2022/10/28 | 178 | 178 | 177 | 177 | 7,800 |
2022/10/27 | 177 | 178 | 177 | 178 | 18,600 |
2022/10/26 | 178 | 178 | 177 | 177 | 3,100 |
2022/10/25 | 178 | 178 | 177 | 177 | 5,800 |
2022/10/24 | 176 | 178 | 176 | 177 | 10,500 |
2022/10/21 | 177 | 178 | 177 | 177 | 8,700 |
2022/10/20 | 179 | 179 | 177 | 178 | 4,600 |
2022/10/19 | 176 | 178 | 176 | 178 | 4,900 |
2022/10/18 | 178 | 179 | 176 | 177 | 16,000 |
2022/10/17 | 177 | 178 | 176 | 177 | 13,500 |
2022/10/14 | 179 | 180 | 178 | 178 | 7,700 |
2022/10/13 | 179 | 179 | 177 | 179 | 6,800 |
2022/10/12 | 178 | 179 | 177 | 178 | 16,200 |
2022/10/11 | 178 | 178 | 177 | 178 | 8,300 |
2022/10/07 | 179 | 180 | 177 | 180 | 25,000 |
2022/10/06 | 178 | 180 | 177 | 179 | 19,100 |
2022/10/05 | 178 | 179 | 177 | 178 | 11,600 |
2022/10/04 | 176 | 178 | 176 | 178 | 7,400 |
2022/10/03 | 174 | 177 | 174 | 176 | 14,700 |
2022/09/30 | 179 | 179 | 174 | 176 | 31,300 |
2022/09/29 | 178 | 179 | 178 | 178 | 2,100 |
2022/09/28 | 179 | 179 | 176 | 178 | 6,700 |
2022/09/27 | 178 | 179 | 178 | 178 | 7,400 |
2022/09/26 | 179 | 180 | 178 | 178 | 11,000 |
2022/09/22 | 180 | 180 | 179 | 180 | 13,200 |
2022/09/21 | 180 | 180 | 178 | 179 | 8,100 |
2022/09/20 | 180 | 180 | 179 | 180 | 16,200 |
2022/09/16 | 181 | 181 | 178 | 180 | 17,900 |
2022/09/15 | 181 | 182 | 181 | 181 | 15,000 |
2022/09/14 | 179 | 183 | 179 | 183 | 45,400 |
2022/09/13 | 181 | 182 | 181 | 181 | 11,900 |
2022/09/12 | 181 | 181 | 180 | 181 | 18,400 |
2022/09/09 | 182 | 182 | 180 | 181 | 14,500 |
2022/09/08 | 181 | 181 | 181 | 181 | 1,700 |
2022/09/07 | 182 | 182 | 180 | 181 | 15,000 |
2022/09/06 | 182 | 183 | 181 | 182 | 20,400 |
2022/09/05 | 182 | 183 | 182 | 183 | 8,300 |
2022/09/02 | 183 | 183 | 182 | 183 | 4,500 |
2022/09/01 | 184 | 184 | 183 | 183 | 11,100 |
2022/08/31 | 183 | 183 | 182 | 183 | 3,900 |
2022/08/30 | 183 | 184 | 182 | 183 | 5,900 |
2022/08/29 | 180 | 184 | 180 | 183 | 21,300 |
2022/08/26 | 183 | 184 | 182 | 183 | 12,200 |
2022/08/25 | 183 | 184 | 182 | 183 | 15,900 |
2022/08/24 | 184 | 185 | 181 | 182 | 93,200 |
2022/08/23 | 186 | 186 | 184 | 185 | 19,200 |
2022/08/22 | 185 | 187 | 185 | 186 | 13,000 |
2022/08/19 | 184 | 185 | 184 | 184 | 7,900 |
2022/08/18 | 185 | 185 | 184 | 185 | 9,700 |
2022/08/17 | 185 | 185 | 184 | 185 | 10,200 |
2022/08/16 | 185 | 185 | 183 | 185 | 19,000 |
2022/08/15 | 184 | 185 | 184 | 185 | 8,000 |
2022/08/12 | 183 | 184 | 182 | 183 | 12,800 |
2022/08/10 | 183 | 184 | 181 | 182 | 28,700 |
2022/08/09 | 186 | 186 | 183 | 184 | 18,700 |
2022/08/08 | 185 | 186 | 185 | 185 | 13,000 |
2022/08/05 | 185 | 187 | 185 | 185 | 16,600 |
2022/08/04 | 187 | 187 | 184 | 185 | 11,300 |
2022/08/03 | 188 | 188 | 186 | 187 | 8,900 |
2022/08/02 | 189 | 189 | 186 | 187 | 49,600 |
2022/08/01 | 190 | 190 | 188 | 190 | 23,100 |
2022/07/29 | 190 | 190 | 188 | 189 | 20,400 |
2022/07/28 | 188 | 190 | 186 | 189 | 34,100 |
2022/07/27 | 194 | 195 | 192 | 192 | 62,600 |
2022/07/26 | 193 | 193 | 192 | 192 | 16,700 |
2022/07/25 | 193 | 193 | 192 | 193 | 37,900 |
2022/07/22 | 192 | 193 | 192 | 192 | 32,000 |
2022/07/21 | 193 | 193 | 192 | 192 | 30,400 |
2022/07/20 | 192 | 194 | 192 | 193 | 24,000 |
2022/07/19 | 192 | 193 | 191 | 193 | 18,700 |
2022/07/15 | 192 | 193 | 192 | 192 | 12,000 |
2022/07/14 | 191 | 193 | 191 | 193 | 14,100 |
2022/07/13 | 191 | 192 | 191 | 192 | 16,800 |
2022/07/12 | 191 | 192 | 191 | 191 | 10,000 |
2022/07/11 | 192 | 192 | 191 | 191 | 17,800 |
2022/07/08 | 192 | 193 | 191 | 191 | 64,900 |
2022/07/07 | 192 | 193 | 192 | 192 | 23,500 |
2022/07/06 | 192 | 193 | 192 | 193 | 53,100 |
2022/07/05 | 193 | 193 | 192 | 192 | 45,200 |
2022/07/04 | 192 | 193 | 192 | 193 | 13,700 |
2022/07/01 | 192 | 193 | 191 | 192 | 28,100 |
2022/06/30 | 192 | 192 | 191 | 191 | 14,000 |
2022/06/29 | 191 | 192 | 191 | 192 | 12,600 |
2022/06/28 | 191 | 192 | 190 | 191 | 10,100 |
2022/06/27 | 191 | 192 | 190 | 190 | 12,700 |
2022/06/24 | 191 | 191 | 190 | 190 | 17,600 |
2022/06/23 | 189 | 190 | 188 | 189 | 16,100 |
2022/06/22 | 188 | 190 | 187 | 189 | 19,500 |
2022/06/21 | 188 | 188 | 187 | 188 | 25,700 |
2022/06/20 | 189 | 189 | 187 | 188 | 10,300 |
2022/06/17 | 188 | 189 | 187 | 188 | 4,300 |
2022/06/16 | 189 | 190 | 188 | 188 | 8,600 |
2022/06/15 | 189 | 189 | 187 | 187 | 16,300 |
2022/06/14 | 190 | 190 | 187 | 189 | 32,800 |
2022/06/13 | 191 | 193 | 190 | 191 | 18,400 |
2022/06/10 | 191 | 192 | 191 | 192 | 19,100 |
2022/06/09 | 192 | 194 | 192 | 194 | 41,500 |
2022/06/08 | 193 | 194 | 192 | 194 | 15,500 |
2022/06/07 | 193 | 194 | 191 | 194 | 22,900 |
2022/06/06 | 191 | 193 | 191 | 192 | 7,100 |
2022/06/03 | 192 | 192 | 191 | 191 | 3,000 |
2022/06/02 | 193 | 193 | 190 | 191 | 16,400 |
2022/06/01 | 193 | 193 | 191 | 193 | 8,700 |
2022/05/31 | 193 | 193 | 191 | 193 | 14,900 |
2022/05/30 | 192 | 193 | 191 | 193 | 8,900 |
2022/05/27 | 191 | 192 | 191 | 191 | 8,900 |
2022/05/26 | 191 | 192 | 190 | 190 | 21,000 |
2022/05/25 | 192 | 192 | 190 | 191 | 42,900 |
2022/05/24 | 194 | 194 | 190 | 190 | 13,100 |
2022/05/23 | 193 | 195 | 193 | 194 | 5,800 |
2022/05/20 | 192 | 196 | 191 | 196 | 50,100 |
2022/05/19 | 190 | 193 | 190 | 193 | 18,300 |
2022/05/18 | 193 | 194 | 192 | 194 | 28,400 |
2022/05/17 | 193 | 194 | 192 | 193 | 13,500 |
2022/05/16 | 193 | 193 | 192 | 193 | 6,100 |
2022/05/13 | 192 | 194 | 192 | 192 | 4,900 |
2022/05/12 | 194 | 194 | 192 | 192 | 20,900 |
2022/05/11 | 193 | 195 | 193 | 195 | 21,100 |
2022/05/10 | 194 | 194 | 193 | 193 | 14,800 |
2022/05/09 | 194 | 195 | 192 | 195 | 14,500 |
2022/05/06 | 193 | 194 | 192 | 194 | 6,600 |
2022/05/02 | 193 | 195 | 192 | 194 | 12,400 |
2022/04/28 | 194 | 195 | 194 | 195 | 43,100 |
2022/04/27 | 192 | 194 | 190 | 192 | 31,700 |
2022/04/26 | 193 | 194 | 192 | 193 | 3,400 |
2022/04/25 | 195 | 197 | 191 | 195 | 33,700 |
2022/04/22 | 194 | 197 | 194 | 195 | 17,600 |
2022/04/21 | 192 | 195 | 191 | 195 | 24,000 |
2022/04/20 | 192 | 192 | 191 | 192 | 4,800 |
2022/04/19 | 191 | 193 | 188 | 192 | 40,000 |
2022/04/18 | 194 | 194 | 189 | 191 | 154,900 |
2022/04/15 | 190 | 192 | 189 | 189 | 7,900 |
2022/04/14 | 189 | 197 | 189 | 193 | 209,300 |
2022/04/13 | 182 | 194 | 179 | 190 | 355,900 |
2022/04/12 | 180 | 181 | 179 | 180 | 9,500 |
2022/04/11 | 177 | 181 | 176 | 180 | 89,900 |
2022/04/08 | 179 | 179 | 176 | 178 | 50,300 |
2022/04/07 | 180 | 180 | 176 | 178 | 50,400 |
2022/04/06 | 180 | 180 | 178 | 179 | 22,800 |
2022/04/05 | 180 | 181 | 180 | 181 | 3,600 |
2022/04/04 | 181 | 181 | 180 | 180 | 3,000 |
2022/04/01 | 180 | 181 | 180 | 181 | 7,500 |
2022/03/31 | 180 | 182 | 179 | 180 | 16,800 |
2022/03/30 | 178 | 180 | 178 | 180 | 8,100 |
2022/03/29 | 179 | 179 | 177 | 179 | 34,200 |
2022/03/28 | 180 | 180 | 179 | 179 | 10,300 |
2022/03/25 | 180 | 180 | 178 | 180 | 14,100 |
2022/03/24 | 178 | 179 | 175 | 179 | 44,200 |
2022/03/23 | 181 | 181 | 179 | 179 | 33,000 |
2022/03/22 | 182 | 183 | 180 | 181 | 10,800 |
2022/03/18 | 183 | 183 | 181 | 182 | 6,500 |
2022/03/17 | 184 | 184 | 180 | 182 | 11,700 |
2022/03/16 | 181 | 182 | 179 | 180 | 8,300 |
2022/03/15 | 180 | 181 | 180 | 180 | 13,000 |
2022/03/14 | 179 | 181 | 179 | 180 | 7,100 |
2022/03/11 | 181 | 183 | 178 | 182 | 59,300 |
2022/03/10 | 179 | 180 | 178 | 180 | 13,800 |
2022/03/09 | 177 | 178 | 177 | 178 | 8,100 |
2022/03/08 | 179 | 179 | 175 | 176 | 37,900 |
2022/03/07 | 180 | 181 | 175 | 179 | 36,300 |
2022/03/04 | 183 | 183 | 180 | 181 | 9,900 |
2022/03/03 | 183 | 184 | 182 | 184 | 9,100 |
2022/03/02 | 181 | 182 | 181 | 182 | 5,000 |
2022/03/01 | 180 | 182 | 180 | 181 | 17,500 |
2022/02/28 | 179 | 180 | 178 | 180 | 15,100 |
2022/02/25 | 180 | 182 | 178 | 179 | 11,500 |
2022/02/24 | 182 | 183 | 177 | 178 | 38,000 |
2022/02/22 | 185 | 185 | 182 | 183 | 28,100 |
2022/02/21 | 189 | 189 | 186 | 186 | 7,500 |
2022/02/18 | 189 | 189 | 187 | 189 | 7,200 |
2022/02/17 | 187 | 196 | 185 | 190 | 78,500 |
2022/02/16 | 188 | 188 | 185 | 185 | 23,200 |
2022/02/15 | 186 | 187 | 185 | 187 | 15,500 |
2022/02/14 | 197 | 197 | 183 | 186 | 151,800 |
2022/02/10 | 198 | 202 | 193 | 198 | 111,300 |
2022/02/09 | 187 | 200 | 186 | 200 | 177,000 |
2022/02/08 | 185 | 188 | 184 | 188 | 15,600 |
2022/02/07 | 187 | 187 | 184 | 185 | 32,400 |
2022/02/04 | 184 | 187 | 184 | 187 | 33,800 |
2022/02/03 | 185 | 185 | 184 | 185 | 31,000 |
2022/02/02 | 185 | 185 | 184 | 185 | 14,700 |
2022/02/01 | 183 | 185 | 183 | 184 | 29,900 |
2022/01/31 | 182 | 184 | 182 | 182 | 10,000 |
2022/01/28 | 176 | 189 | 176 | 185 | 140,400 |
2022/01/27 | 180 | 180 | 175 | 176 | 23,600 |
2022/01/26 | 178 | 180 | 177 | 179 | 6,700 |
2022/01/25 | 184 | 184 | 175 | 178 | 33,900 |
2022/01/24 | 179 | 183 | 179 | 182 | 99,700 |
2022/01/21 | 180 | 182 | 179 | 181 | 15,000 |
2022/01/20 | 182 | 184 | 181 | 183 | 14,300 |
2022/01/19 | 183 | 185 | 182 | 182 | 15,100 |
2022/01/18 | 185 | 185 | 183 | 185 | 19,100 |
2022/01/17 | 184 | 185 | 183 | 184 | 11,100 |
2022/01/14 | 187 | 187 | 185 | 185 | 11,800 |
2022/01/13 | 186 | 187 | 184 | 187 | 60,700 |
2022/01/12 | 180 | 186 | 179 | 185 | 137,800 |
2022/01/11 | 178 | 180 | 177 | 180 | 35,700 |
2022/01/07 | 180 | 180 | 178 | 178 | 11,100 |
2022/01/06 | 180 | 180 | 179 | 180 | 11,400 |
2022/01/05 | 181 | 181 | 180 | 181 | 13,400 |
2022/01/04 | 179 | 181 | 179 | 181 | 22,700 |