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
2024/03/28 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
2023/10/02 2,346 2,346 2,330 2,331 2,500
2023/09/29 2,370 2,370 2,346 2,346 3,000
2023/09/28 2,400 2,417 2,352 2,378 3,000
2023/09/27 2,379 2,481 2,360 2,419 6,000
2023/09/26 2,410 2,444 2,402 2,412 3,400
2023/09/25 2,483 2,483 2,410 2,410 5,400
2023/09/22 2,451 2,492 2,420 2,433 6,900
2023/09/21 2,453 2,486 2,452 2,458 2,100
2023/09/20 2,480 2,494 2,462 2,468 2,500
2023/09/19 2,441 2,480 2,423 2,480 6,200
2023/09/15 2,400 2,465 2,400 2,426 7,900
2023/09/14 2,374 2,410 2,360 2,400 5,300
2023/09/13 2,340 2,374 2,323 2,374 4,700
2023/09/12 2,312 2,340 2,312 2,340 1,600
2023/09/11 2,314 2,340 2,299 2,312 2,800
2023/09/08 2,301 2,307 2,291 2,307 2,000
2023/09/07 2,300 2,308 2,297 2,300 2,900
2023/09/06 2,304 2,308 2,297 2,308 6,300
2023/09/05 2,320 2,320 2,293 2,303 2,600
2023/09/04 2,289 2,326 2,285 2,326 9,100
2023/09/01 2,262 2,292 2,262 2,271 3,600
2023/08/31 2,256 2,283 2,256 2,270 5,600
2023/08/30 2,265 2,265 2,251 2,252 2,400
2023/08/29 2,245 2,263 2,245 2,250 1,500
2023/08/28 2,255 2,269 2,247 2,247 3,100
2023/08/25 2,249 2,261 2,227 2,255 2,700
2023/08/24 2,220 2,251 2,220 2,251 1,600
2023/08/23 2,209 2,216 2,200 2,200 800
2023/08/22 2,230 2,230 2,203 2,213 1,300
2023/08/21 2,206 2,238 2,192 2,207 3,300
2023/08/18 2,262 2,263 2,222 2,222 3,400
2023/08/17 2,278 2,281 2,262 2,262 2,900
2023/08/16 2,310 2,312 2,282 2,282 4,500
2023/08/15 2,321 2,321 2,306 2,310 5,000
2023/08/14 2,282 2,327 2,282 2,310 9,700
2023/08/10 2,192 2,288 2,192 2,282 7,100
2023/08/09 2,182 2,193 2,182 2,191 1,000
2023/08/08 2,202 2,202 2,176 2,193 3,600
2023/08/07 2,200 2,207 2,195 2,205 1,700
2023/08/04 2,202 2,214 2,202 2,210 1,000
2023/08/03 2,207 2,215 2,201 2,202 1,300
2023/08/02 2,211 2,217 2,210 2,217 800
2023/08/01 2,212 2,221 2,212 2,215 1,100
2023/07/31 2,228 2,229 2,210 2,212 1,500
2023/07/28 2,224 2,225 2,210 2,211 2,400
2023/07/27 2,228 2,229 2,218 2,224 1,700
2023/07/26 2,235 2,235 2,230 2,231 1,300
2023/07/25 2,240 2,240 2,228 2,230 9,500
2023/07/24 2,218 2,235 2,218 2,235 6,000
2023/07/21 2,211 2,216 2,211 2,215 2,400
2023/07/20 2,209 2,215 2,209 2,211 3,100
2023/07/19 2,208 2,210 2,185 2,210 4,100
2023/07/18 2,175 2,195 2,175 2,192 2,800
2023/07/14 2,180 2,193 2,149 2,184 2,700
2023/07/13 2,186 2,192 2,166 2,191 2,300
2023/07/12 2,219 2,219 2,194 2,194 1,700
2023/07/11 2,215 2,220 2,211 2,219 2,200
2023/07/10 2,216 2,218 2,201 2,201 2,100
2023/07/07 2,218 2,222 2,200 2,217 3,300
2023/07/06 2,207 2,222 2,206 2,220 7,600
2023/07/05 2,194 2,214 2,188 2,207 7,800
2023/07/04 2,190 2,199 2,186 2,186 3,600
2023/07/03 2,234 2,239 2,171 2,201 36,100
2023/06/30 2,130 2,170 2,129 2,170 9,300
2023/06/29 2,120 2,127 2,107 2,127 6,200
2023/06/28 2,090 2,128 2,089 2,106 10,700
2023/06/27 2,080 2,086 2,076 2,085 7,800
2023/06/26 2,065 2,091 2,060 2,078 5,500
2023/06/23 2,051 2,065 2,050 2,064 4,200
2023/06/22 2,045 2,057 2,043 2,049 7,300
2023/06/21 2,044 2,049 2,038 2,049 3,200
2023/06/20 2,037 2,044 2,037 2,038 600
2023/06/19 2,046 2,046 2,035 2,038 4,100
2023/06/16 2,032 2,033 2,027 2,033 1,400
2023/06/15 2,039 2,039 2,032 2,032 2,300
2023/06/14 2,040 2,040 2,031 2,037 1,900
2023/06/13 2,037 2,040 2,032 2,040 1,400
2023/06/12 2,028 2,042 2,028 2,042 7,200
2023/06/09 2,028 2,028 2,021 2,028 1,700
2023/06/08 2,013 2,032 2,013 2,028 2,400
2023/06/07 2,015 2,017 2,011 2,017 300
2023/06/06 2,017 2,017 2,012 2,017 2,000

このページの先頭へ