大成温調(1904)の株価時系列情報
大成温調(1904)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 |
---|---|---|---|---|---|
2024/07/26 | 4,265 | 4,375 | 4,265 | 4,285 | 15,700 |
2024/07/25 | 4,340 | 4,365 | 4,270 | 4,310 | 27,200 |
2024/07/24 | 4,360 | 4,415 | 4,340 | 4,375 | 13,400 |
2024/07/23 | 4,390 | 4,415 | 4,385 | 4,385 | 5,400 |
2024/07/22 | 4,435 | 4,445 | 4,335 | 4,355 | 22,900 |
2024/07/19 | 4,455 | 4,460 | 4,425 | 4,450 | 9,400 |
2024/07/18 | 4,465 | 4,490 | 4,455 | 4,455 | 10,500 |
2024/07/17 | 4,500 | 4,500 | 4,460 | 4,475 | 5,500 |
2024/07/16 | 4,455 | 4,500 | 4,455 | 4,500 | 10,100 |
2024/07/12 | 4,425 | 4,445 | 4,395 | 4,445 | 13,300 |
2024/07/11 | 4,420 | 4,430 | 4,385 | 4,425 | 11,000 |
2024/07/10 | 4,430 | 4,445 | 4,385 | 4,415 | 11,000 |
2024/07/09 | 4,405 | 4,450 | 4,405 | 4,440 | 5,300 |
2024/07/08 | 4,450 | 4,450 | 4,400 | 4,420 | 10,400 |
2024/07/05 | 4,505 | 4,505 | 4,440 | 4,440 | 17,100 |
2024/07/04 | 4,500 | 4,520 | 4,500 | 4,515 | 6,200 |
2024/07/03 | 4,510 | 4,520 | 4,480 | 4,500 | 8,100 |
2024/07/02 | 4,505 | 4,505 | 4,460 | 4,490 | 12,500 |
2024/07/01 | 4,445 | 4,525 | 4,440 | 4,510 | 26,800 |
2024/06/28 | 4,390 | 4,465 | 4,365 | 4,445 | 48,100 |
2024/06/27 | 4,315 | 4,375 | 4,315 | 4,370 | 7,300 |
2024/06/26 | 4,370 | 4,370 | 4,280 | 4,325 | 14,900 |
2024/06/25 | 4,345 | 4,380 | 4,325 | 4,350 | 24,000 |
2024/06/24 | 4,270 | 4,350 | 4,270 | 4,340 | 22,900 |
2024/06/21 | 4,240 | 4,285 | 4,240 | 4,280 | 4,500 |
2024/06/20 | 4,235 | 4,245 | 4,200 | 4,220 | 8,800 |
2024/06/19 | 4,250 | 4,280 | 4,225 | 4,235 | 8,400 |
2024/06/18 | 4,310 | 4,310 | 4,245 | 4,260 | 14,200 |
2024/06/17 | 4,335 | 4,335 | 4,250 | 4,310 | 11,800 |
2024/06/14 | 4,245 | 4,350 | 4,230 | 4,345 | 26,600 |
2024/06/13 | 4,250 | 4,270 | 4,200 | 4,220 | 14,700 |
2024/06/12 | 4,260 | 4,310 | 4,230 | 4,260 | 21,900 |
2024/06/11 | 4,250 | 4,280 | 4,225 | 4,260 | 5,800 |
2024/06/10 | 4,160 | 4,295 | 4,150 | 4,265 | 21,500 |
2024/06/07 | 4,180 | 4,180 | 4,140 | 4,170 | 12,800 |
2024/06/06 | 4,175 | 4,190 | 4,145 | 4,165 | 11,100 |
2024/06/05 | 4,260 | 4,275 | 4,140 | 4,165 | 29,700 |
2024/06/04 | 4,310 | 4,310 | 4,235 | 4,235 | 18,500 |
2024/06/03 | 4,290 | 4,330 | 4,285 | 4,290 | 10,400 |
2024/05/31 | 4,215 | 4,290 | 4,215 | 4,290 | 10,100 |
2024/05/30 | 4,115 | 4,235 | 4,110 | 4,215 | 27,700 |
2024/05/29 | 4,300 | 4,300 | 4,185 | 4,185 | 28,200 |
2024/05/28 | 4,415 | 4,430 | 4,280 | 4,290 | 39,400 |
2024/05/27 | 4,450 | 4,450 | 4,365 | 4,390 | 11,900 |
2024/05/24 | 4,420 | 4,425 | 4,385 | 4,385 | 14,500 |
2024/05/23 | 4,515 | 4,540 | 4,455 | 4,455 | 18,200 |
2024/05/22 | 4,580 | 4,600 | 4,520 | 4,545 | 19,600 |
2024/05/21 | 4,540 | 4,645 | 4,510 | 4,510 | 54,800 |
2024/05/20 | 4,420 | 4,505 | 4,420 | 4,450 | 16,300 |
2024/05/17 | 4,385 | 4,420 | 4,345 | 4,400 | 12,200 |
2024/05/16 | 4,335 | 4,395 | 4,300 | 4,380 | 21,000 |
2024/05/15 | 4,365 | 4,420 | 4,310 | 4,310 | 36,500 |
2024/05/14 | 4,490 | 4,495 | 4,365 | 4,495 | 25,600 |
2024/05/13 | 4,495 | 4,495 | 4,400 | 4,445 | 12,300 |
2024/05/10 | 4,500 | 4,505 | 4,420 | 4,480 | 16,300 |
2024/05/09 | 4,440 | 4,470 | 4,365 | 4,470 | 27,600 |
2024/05/08 | 4,310 | 4,500 | 4,310 | 4,445 | 30,200 |
2024/05/07 | 4,340 | 4,340 | 4,285 | 4,310 | 9,800 |
2024/05/02 | 4,295 | 4,350 | 4,290 | 4,295 | 6,900 |
2024/05/01 | 4,340 | 4,360 | 4,280 | 4,310 | 11,600 |
2024/04/30 | 4,270 | 4,360 | 4,250 | 4,345 | 20,100 |
2024/04/26 | 4,210 | 4,265 | 4,195 | 4,240 | 15,800 |
2024/04/25 | 4,265 | 4,275 | 4,210 | 4,210 | 15,500 |
2024/04/24 | 4,300 | 4,305 | 4,250 | 4,265 | 15,000 |
2024/04/23 | 4,210 | 4,320 | 4,210 | 4,305 | 17,200 |
2024/04/22 | 4,230 | 4,260 | 4,185 | 4,210 | 12,000 |
2024/04/19 | 4,240 | 4,250 | 4,170 | 4,205 | 28,800 |
2024/04/18 | 4,220 | 4,330 | 4,220 | 4,250 | 23,800 |
2024/04/17 | 4,250 | 4,285 | 4,200 | 4,240 | 22,800 |
2024/04/16 | 4,330 | 4,375 | 4,240 | 4,265 | 29,400 |
2024/04/15 | 4,315 | 4,370 | 4,280 | 4,360 | 18,700 |
2024/04/12 | 4,400 | 4,420 | 4,350 | 4,385 | 12,200 |
2024/04/11 | 4,375 | 4,400 | 4,340 | 4,385 | 13,400 |
2024/04/10 | 4,425 | 4,470 | 4,380 | 4,425 | 23,600 |
2024/04/09 | 4,310 | 4,420 | 4,300 | 4,395 | 50,300 |
2024/04/08 | 4,275 | 4,380 | 4,265 | 4,380 | 25,700 |
2024/04/05 | 4,250 | 4,275 | 4,210 | 4,255 | 30,200 |
2024/04/04 | 4,355 | 4,375 | 4,300 | 4,315 | 37,800 |
2024/04/03 | 4,250 | 4,310 | 4,210 | 4,260 | 36,300 |
2024/04/02 | 4,350 | 4,385 | 4,270 | 4,285 | 45,400 |
2024/04/01 | 4,410 | 4,450 | 4,330 | 4,330 | 90,200 |
2024/03/29 | 4,545 | 4,575 | 4,400 | 4,465 | 101,100 |
2024/03/28 | 4,900 | 4,900 | 4,560 | 4,570 | 175,100 |
2024/03/27 | 5,160 | 5,260 | 5,160 | 5,200 | 79,900 |
2024/03/26 | 5,140 | 5,190 | 5,130 | 5,160 | 52,800 |
2024/03/25 | 5,150 | 5,190 | 5,120 | 5,160 | 54,400 |
2024/03/22 | 5,220 | 5,250 | 5,150 | 5,200 | 46,800 |
2024/03/21 | 5,210 | 5,280 | 5,160 | 5,250 | 34,600 |
2024/03/19 | 5,150 | 5,220 | 5,150 | 5,210 | 31,400 |
2024/03/18 | 5,260 | 5,280 | 5,190 | 5,220 | 28,600 |
2024/03/15 | 5,150 | 5,270 | 5,150 | 5,250 | 19,600 |
2024/03/14 | 5,100 | 5,260 | 5,100 | 5,220 | 33,900 |
2024/03/13 | 5,310 | 5,350 | 5,120 | 5,150 | 63,000 |
2024/03/12 | 5,410 | 5,430 | 5,330 | 5,350 | 30,900 |
2024/03/11 | 5,410 | 5,580 | 5,390 | 5,430 | 44,700 |
2024/03/08 | 5,550 | 5,590 | 5,480 | 5,480 | 30,900 |
2024/03/07 | 5,650 | 5,670 | 5,530 | 5,590 | 76,300 |
2024/03/06 | 5,700 | 5,810 | 5,650 | 5,720 | 35,400 |
2024/03/05 | 5,760 | 5,890 | 5,720 | 5,720 | 40,400 |
2024/03/04 | 5,870 | 5,930 | 5,760 | 5,800 | 63,800 |
2024/03/01 | 5,850 | 5,960 | 5,730 | 5,900 | 111,000 |
2024/02/29 | 5,700 | 6,240 | 5,590 | 5,930 | 488,800 |
2024/02/28 | 5,250 | 5,440 | 5,250 | 5,350 | 31,500 |
2024/02/27 | 5,240 | 5,280 | 5,210 | 5,260 | 13,200 |
2024/02/26 | 5,180 | 5,300 | 5,170 | 5,240 | 18,500 |
2024/02/22 | 5,200 | 5,250 | 5,170 | 5,230 | 21,100 |
2024/02/21 | 5,250 | 5,290 | 5,160 | 5,200 | 36,700 |
2024/02/20 | 5,390 | 5,420 | 5,250 | 5,250 | 54,100 |
2024/02/19 | 5,360 | 5,430 | 5,320 | 5,390 | 19,200 |
2024/02/16 | 5,400 | 5,470 | 5,360 | 5,370 | 33,900 |
2024/02/15 | 5,600 | 5,600 | 5,440 | 5,450 | 24,600 |
2024/02/14 | 5,640 | 5,700 | 5,470 | 5,550 | 46,300 |
2024/02/13 | 5,360 | 5,780 | 5,360 | 5,710 | 104,900 |
2024/02/09 | 5,450 | 5,530 | 5,400 | 5,440 | 63,100 |
2024/02/08 | 5,320 | 5,510 | 5,320 | 5,470 | 42,100 |
2024/02/07 | 5,300 | 5,390 | 5,250 | 5,370 | 25,900 |
2024/02/06 | 5,260 | 5,390 | 5,240 | 5,290 | 33,400 |
2024/02/05 | 5,380 | 5,380 | 5,190 | 5,250 | 49,200 |
2024/02/02 | 5,420 | 5,430 | 5,280 | 5,310 | 48,400 |
2024/02/01 | 5,840 | 5,840 | 5,320 | 5,420 | 180,300 |
2024/01/31 | 5,260 | 5,940 | 5,240 | 5,940 | 202,800 |
2024/01/30 | 5,230 | 5,280 | 5,210 | 5,260 | 24,900 |
2024/01/29 | 5,260 | 5,260 | 5,120 | 5,190 | 27,800 |
2024/01/26 | 5,190 | 5,350 | 5,180 | 5,260 | 49,700 |
2024/01/25 | 5,080 | 5,230 | 5,080 | 5,180 | 33,000 |
2024/01/24 | 5,160 | 5,200 | 5,080 | 5,110 | 25,300 |
2024/01/23 | 5,130 | 5,160 | 5,060 | 5,160 | 26,800 |
2024/01/22 | 5,080 | 5,140 | 5,060 | 5,120 | 32,000 |
2024/01/19 | 5,230 | 5,230 | 5,080 | 5,090 | 36,800 |
2024/01/18 | 5,230 | 5,300 | 5,110 | 5,150 | 42,200 |
2024/01/17 | 5,260 | 5,340 | 5,180 | 5,250 | 48,500 |
2024/01/16 | 5,150 | 5,200 | 5,060 | 5,200 | 33,400 |
2024/01/15 | 5,060 | 5,230 | 5,030 | 5,180 | 56,400 |
2024/01/12 | 4,980 | 5,030 | 4,910 | 4,990 | 59,100 |
2024/01/11 | 5,100 | 5,260 | 4,950 | 4,990 | 88,400 |
2024/01/10 | 5,290 | 5,290 | 5,110 | 5,110 | 82,700 |
2024/01/09 | 5,050 | 5,240 | 4,845 | 5,240 | 111,200 |
2024/01/05 | 4,960 | 5,010 | 4,880 | 4,980 | 82,100 |
2024/01/04 | 4,585 | 4,940 | 4,570 | 4,940 | 111,400 |
2023/12/29 | 4,610 | 4,610 | 4,470 | 4,560 | 36,200 |
2023/12/28 | 4,420 | 4,635 | 4,420 | 4,580 | 76,100 |
2023/12/27 | 4,470 | 4,470 | 4,355 | 4,440 | 43,100 |
2023/12/26 | 4,415 | 4,480 | 4,330 | 4,480 | 33,700 |
2023/12/25 | 4,420 | 4,420 | 4,340 | 4,415 | 31,900 |
2023/12/22 | 4,215 | 4,395 | 4,180 | 4,375 | 57,700 |
2023/12/21 | 4,125 | 4,200 | 4,110 | 4,200 | 38,700 |
2023/12/20 | 4,095 | 4,160 | 4,095 | 4,110 | 22,100 |
2023/12/19 | 4,115 | 4,125 | 4,085 | 4,095 | 21,300 |
2023/12/18 | 4,040 | 4,125 | 4,030 | 4,100 | 25,200 |
2023/12/15 | 4,010 | 4,075 | 4,010 | 4,030 | 18,900 |
2023/12/14 | 4,090 | 4,120 | 4,030 | 4,060 | 28,900 |
2023/12/13 | 4,070 | 4,120 | 4,065 | 4,085 | 20,700 |
2023/12/12 | 4,030 | 4,080 | 4,025 | 4,070 | 23,100 |
2023/12/11 | 3,950 | 4,050 | 3,950 | 4,015 | 27,300 |
2023/12/08 | 3,935 | 3,975 | 3,900 | 3,925 | 37,000 |
2023/12/07 | 3,920 | 3,980 | 3,905 | 3,960 | 32,400 |
2023/12/06 | 3,985 | 3,995 | 3,915 | 3,930 | 42,000 |
2023/12/05 | 3,990 | 4,015 | 3,955 | 3,985 | 26,800 |
2023/12/04 | 4,085 | 4,085 | 3,980 | 4,005 | 31,900 |
2023/12/01 | 3,995 | 4,015 | 3,980 | 4,015 | 17,800 |
2023/11/30 | 3,980 | 4,015 | 3,975 | 3,990 | 18,800 |
2023/11/29 | 3,955 | 3,995 | 3,905 | 3,965 | 50,000 |
2023/11/28 | 4,040 | 4,070 | 3,950 | 3,995 | 75,100 |
2023/11/27 | 4,195 | 4,225 | 4,025 | 4,095 | 99,300 |
2023/11/24 | 4,180 | 4,225 | 4,020 | 4,125 | 141,200 |
2023/11/22 | 3,785 | 3,980 | 3,785 | 3,980 | 91,800 |
2023/11/21 | 3,630 | 3,790 | 3,630 | 3,790 | 50,000 |
2023/11/20 | 3,575 | 3,700 | 3,575 | 3,630 | 75,600 |
2023/11/17 | 3,425 | 3,600 | 3,405 | 3,600 | 74,200 |
2023/11/16 | 3,425 | 3,445 | 3,300 | 3,425 | 172,200 |
2023/11/15 | 3,420 | 3,420 | 3,335 | 3,420 | 287,800 |
2023/11/14 | 2,916 | 2,916 | 2,916 | 2,916 | 21,500 |
2023/11/13 | 2,397 | 2,448 | 2,394 | 2,416 | 16,800 |
2023/11/10 | 2,343 | 2,373 | 2,343 | 2,372 | 6,000 |
2023/11/09 | 2,350 | 2,368 | 2,344 | 2,350 | 4,800 |
2023/11/08 | 2,387 | 2,387 | 2,346 | 2,351 | 5,700 |
2023/11/07 | 2,330 | 2,387 | 2,330 | 2,387 | 4,100 |
2023/11/06 | 2,356 | 2,356 | 2,329 | 2,329 | 2,000 |
2023/11/02 | 2,321 | 2,347 | 2,320 | 2,321 | 1,600 |
2023/11/01 | 2,313 | 2,335 | 2,313 | 2,321 | 1,800 |
2023/10/31 | 2,306 | 2,320 | 2,296 | 2,320 | 1,400 |
2023/10/30 | 2,293 | 2,324 | 2,293 | 2,306 | 1,800 |
2023/10/27 | 2,307 | 2,344 | 2,307 | 2,344 | 1,200 |
2023/10/26 | 2,320 | 2,335 | 2,315 | 2,324 | 1,000 |
2023/10/25 | 2,349 | 2,350 | 2,296 | 2,350 | 2,600 |
2023/10/24 | 2,330 | 2,332 | 2,288 | 2,332 | 12,600 |
2023/10/23 | 2,344 | 2,353 | 2,327 | 2,343 | 2,600 |
2023/10/20 | 2,323 | 2,350 | 2,323 | 2,332 | 1,500 |
2023/10/19 | 2,356 | 2,378 | 2,331 | 2,331 | 700 |
2023/10/18 | 2,362 | 2,390 | 2,333 | 2,374 | 2,100 |
2023/10/17 | 2,377 | 2,423 | 2,368 | 2,390 | 2,000 |
2023/10/16 | 2,400 | 2,405 | 2,376 | 2,381 | 3,400 |
2023/10/13 | 2,406 | 2,421 | 2,371 | 2,420 | 6,100 |
2023/10/12 | 2,402 | 2,430 | 2,391 | 2,400 | 2,200 |
2023/10/11 | 2,393 | 2,395 | 2,375 | 2,388 | 2,800 |
2023/10/10 | 2,321 | 2,373 | 2,321 | 2,373 | 6,000 |
2023/10/06 | 2,267 | 2,326 | 2,263 | 2,300 | 2,400 |
2023/10/05 | 2,298 | 2,298 | 2,261 | 2,262 | 2,800 |
2023/10/04 | 2,296 | 2,296 | 2,270 | 2,270 | 3,300 |
2023/10/03 | 2,347 | 2,347 | 2,300 | 2,303 | 3,000 |