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

大冷(2883)の株価時系列情報

大冷(2883)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
2023/12/29 1,919 1,920 1,912 1,917 2,200
2023/12/28 1,905 1,917 1,903 1,908 3,900
2023/12/27 1,905 1,908 1,903 1,905 5,200
2023/12/26 1,903 1,908 1,903 1,905 3,900
2023/12/25 1,913 1,914 1,901 1,901 5,100
2023/12/22 1,916 1,917 1,912 1,913 3,100
2023/12/21 1,920 1,922 1,915 1,915 3,300
2023/12/20 1,920 1,923 1,918 1,919 3,200
2023/12/19 1,922 1,925 1,920 1,922 1,700
2023/12/18 1,921 1,926 1,920 1,920 1,600
2023/12/15 1,921 1,928 1,920 1,920 1,800
2023/12/14 1,927 1,927 1,920 1,921 2,900
2023/12/13 1,929 1,929 1,924 1,924 2,000
2023/12/12 1,928 1,929 1,925 1,926 1,500
2023/12/11 1,925 1,929 1,924 1,927 3,600
2023/12/08 1,927 1,930 1,925 1,925 3,000
2023/12/07 1,933 1,933 1,927 1,928 1,600
2023/12/06 1,926 1,931 1,926 1,927 3,100
2023/12/05 1,927 1,928 1,926 1,926 1,400
2023/12/04 1,935 1,935 1,927 1,927 1,800
2023/12/01 1,927 1,933 1,927 1,927 2,900
2023/11/30 1,929 1,930 1,922 1,928 1,600
2023/11/29 1,922 1,928 1,922 1,925 1,700
2023/11/28 1,922 1,926 1,920 1,922 2,900
2023/11/27 1,930 1,930 1,925 1,927 2,700
2023/11/24 1,924 1,931 1,924 1,930 3,100
2023/11/22 1,920 1,929 1,920 1,924 1,500
2023/11/21 1,921 1,925 1,918 1,921 3,100
2023/11/20 1,927 1,931 1,920 1,920 3,600
2023/11/17 1,927 1,928 1,920 1,926 5,400
2023/11/16 1,936 1,940 1,931 1,931 2,300
2023/11/15 1,941 1,941 1,933 1,935 1,600
2023/11/14 1,932 1,939 1,932 1,934 2,000
2023/11/13 1,930 1,942 1,930 1,936 3,800
2023/11/10 1,914 1,929 1,914 1,929 2,800
2023/11/09 1,911 1,922 1,911 1,914 2,500
2023/11/08 1,918 1,925 1,909 1,917 4,300
2023/11/07 1,914 1,923 1,914 1,918 1,900
2023/11/06 1,921 1,921 1,912 1,914 2,300
2023/11/02 1,912 1,916 1,903 1,910 3,500
2023/11/01 1,918 1,918 1,894 1,912 4,200
2023/10/31 1,888 1,924 1,885 1,891 12,900
2023/10/30 1,921 1,925 1,886 1,886 12,800
2023/10/27 1,901 1,931 1,901 1,921 7,200
2023/10/26 1,919 1,919 1,908 1,914 2,000
2023/10/25 1,910 1,914 1,899 1,901 5,000
2023/10/24 1,927 1,927 1,874 1,902 18,800
2023/10/23 1,912 1,921 1,901 1,906 10,000
2023/10/20 1,911 1,917 1,911 1,912 3,200
2023/10/19 1,911 1,928 1,911 1,915 1,900
2023/10/18 1,905 1,932 1,904 1,929 6,900
2023/10/17 1,924 1,924 1,906 1,906 3,800
2023/10/16 1,910 1,921 1,907 1,907 4,400
2023/10/13 1,926 1,927 1,908 1,908 6,000
2023/10/12 1,941 1,941 1,926 1,928 3,800
2023/10/11 1,963 1,968 1,941 1,941 5,500
2023/10/10 1,955 1,975 1,950 1,975 11,100
2023/10/06 1,922 1,956 1,922 1,950 6,400
2023/10/05 1,904 1,917 1,904 1,912 5,900
2023/10/04 1,920 1,926 1,903 1,903 14,000
2023/10/03 1,950 1,950 1,925 1,925 11,900
2023/10/02 1,955 1,961 1,950 1,950 11,100
2023/09/29 1,976 1,977 1,966 1,966 7,000
2023/09/28 2,020 2,020 1,950 1,976 47,300
2023/09/27 2,069 2,080 2,061 2,067 19,900
2023/09/26 2,071 2,082 2,064 2,067 10,600
2023/09/25 2,051 2,065 2,047 2,063 9,300
2023/09/22 2,049 2,049 2,040 2,041 7,800
2023/09/21 2,049 2,057 2,046 2,047 6,800
2023/09/20 2,044 2,053 2,044 2,049 6,500
2023/09/19 2,030 2,046 2,030 2,044 7,900
2023/09/15 2,024 2,034 2,020 2,025 9,000
2023/09/14 2,019 2,024 2,014 2,023 4,400
2023/09/13 2,018 2,022 2,013 2,013 5,600
2023/09/12 2,021 2,022 2,014 2,018 4,600
2023/09/11 2,019 2,023 2,014 2,018 7,500
2023/09/08 2,003 2,014 2,003 2,013 8,000
2023/09/07 2,006 2,013 2,002 2,009 36,200
2023/09/06 2,015 2,017 2,006 2,010 7,200
2023/09/05 2,012 2,020 2,008 2,014 9,900
2023/09/04 2,004 2,010 2,002 2,005 10,500
2023/09/01 1,998 2,002 1,996 2,000 11,600
2023/08/31 1,995 1,996 1,988 1,996 5,300
2023/08/30 1,992 1,994 1,989 1,994 6,100
2023/08/29 1,989 1,995 1,985 1,990 5,500
2023/08/28 1,982 1,988 1,982 1,983 5,200
2023/08/25 1,978 1,979 1,973 1,978 1,700
2023/08/24 1,979 1,981 1,965 1,969 2,700
2023/08/23 1,956 1,974 1,956 1,974 3,900
2023/08/22 1,970 1,971 1,956 1,956 4,200
2023/08/21 1,970 1,976 1,955 1,955 7,900
2023/08/18 1,975 1,976 1,962 1,967 5,200
2023/08/17 1,991 1,991 1,970 1,970 4,100
2023/08/16 1,984 1,991 1,983 1,988 4,300
2023/08/15 1,963 1,987 1,963 1,987 6,200
2023/08/14 1,967 1,976 1,959 1,960 7,200
2023/08/10 1,961 1,972 1,958 1,958 6,100
2023/08/09 1,968 1,974 1,960 1,962 4,900
2023/08/08 1,957 1,969 1,957 1,968 3,700
2023/08/07 1,948 1,962 1,948 1,957 1,800
2023/08/04 1,941 1,955 1,939 1,948 3,800
2023/08/03 1,945 1,959 1,937 1,943 13,700
2023/08/02 1,946 1,950 1,943 1,944 9,500
2023/08/01 1,940 1,955 1,936 1,945 13,400
2023/07/31 1,982 1,999 1,929 1,939 29,200
2023/07/28 1,992 1,992 1,966 1,966 21,900
2023/07/27 1,983 1,994 1,981 1,994 2,100
2023/07/26 1,979 1,989 1,976 1,983 2,600
2023/07/25 1,990 1,993 1,976 1,978 4,700
2023/07/24 1,985 1,995 1,981 1,981 4,400
2023/07/21 1,967 1,984 1,967 1,984 7,200
2023/07/20 1,967 1,979 1,963 1,967 5,500
2023/07/19 1,965 1,966 1,957 1,966 2,400
2023/07/18 1,957 1,967 1,956 1,956 5,300
2023/07/14 1,965 1,967 1,955 1,958 4,500
2023/07/13 1,956 1,960 1,954 1,958 4,000
2023/07/12 1,968 1,968 1,955 1,955 3,100
2023/07/11 1,970 1,971 1,956 1,956 3,800
2023/07/10 1,955 1,969 1,955 1,958 4,100
2023/07/07 1,959 1,966 1,953 1,955 3,700
2023/07/06 1,966 1,968 1,957 1,959 5,000
2023/07/05 1,962 1,980 1,962 1,968 3,900
2023/07/04 1,984 1,984 1,970 1,970 5,900
2023/07/03 1,985 1,985 1,972 1,973 5,200
2023/06/30 1,965 1,980 1,965 1,970 2,900
2023/06/29 1,974 1,975 1,961 1,973 3,400
2023/06/28 1,972 1,986 1,964 1,981 5,000
2023/06/27 1,982 1,982 1,956 1,969 3,100
2023/06/26 1,997 1,997 1,969 1,974 6,900
2023/06/23 1,977 1,981 1,965 1,973 4,500
2023/06/22 1,971 1,981 1,971 1,975 3,900
2023/06/21 1,961 1,970 1,960 1,970 3,400
2023/06/20 1,952 1,961 1,952 1,960 2,800
2023/06/19 1,945 1,951 1,945 1,951 2,300
2023/06/16 1,950 1,950 1,936 1,945 4,300
2023/06/15 1,948 1,948 1,936 1,936 2,800
2023/06/14 1,946 1,953 1,941 1,941 3,200
2023/06/13 1,950 1,950 1,943 1,946 3,200
2023/06/12 1,945 1,948 1,939 1,948 3,500
2023/06/09 1,923 1,942 1,923 1,939 8,100
2023/06/08 1,924 1,925 1,919 1,922 2,700
2023/06/07 1,922 1,923 1,919 1,923 2,500
2023/06/06 1,925 1,926 1,920 1,925 1,500
2023/06/05 1,922 1,926 1,915 1,919 3,100
2023/06/02 1,916 1,917 1,910 1,910 1,900
2023/06/01 1,901 1,914 1,901 1,906 1,900
2023/05/31 1,913 1,917 1,901 1,901 5,700
2023/05/30 1,917 1,917 1,905 1,905 4,300
2023/05/29 1,928 1,928 1,910 1,911 3,800
2023/05/26 1,915 1,925 1,909 1,909 4,000
2023/05/25 1,920 1,921 1,910 1,917 3,200
2023/05/24 1,904 1,912 1,903 1,911 2,900
2023/05/23 1,906 1,912 1,903 1,908 7,200
2023/05/22 1,911 1,914 1,906 1,906 5,800
2023/05/19 1,921 1,921 1,911 1,911 3,400
2023/05/18 1,912 1,919 1,906 1,911 8,000
2023/05/17 1,930 1,935 1,912 1,913 5,900
2023/05/16 1,925 1,930 1,915 1,930 4,500
2023/05/15 1,910 1,926 1,908 1,922 3,800
2023/05/12 1,911 1,925 1,905 1,905 8,600
2023/05/11 1,942 1,954 1,911 1,911 12,900
2023/05/10 1,969 2,000 1,922 1,941 24,800
2023/05/09 1,952 1,987 1,950 1,969 10,600
2023/05/08 1,947 1,950 1,936 1,950 3,900
2023/05/02 1,945 1,948 1,930 1,947 1,600
2023/05/01 1,945 1,954 1,940 1,947 3,300
2023/04/28 1,945 1,950 1,930 1,945 3,700
2023/04/27 1,923 1,955 1,913 1,945 33,400
2023/04/26 1,937 1,938 1,915 1,930 7,600
2023/04/25 1,928 1,941 1,921 1,937 16,200
2023/04/24 1,924 1,928 1,916 1,928 3,400
2023/04/21 1,924 1,927 1,909 1,921 5,300
2023/04/20 1,917 1,925 1,913 1,924 4,100
2023/04/19 1,918 1,919 1,910 1,917 3,300
2023/04/18 1,919 1,919 1,909 1,916 3,700
2023/04/17 1,917 1,917 1,904 1,904 3,300
2023/04/14 1,918 1,918 1,900 1,900 2,200
2023/04/13 1,899 1,910 1,892 1,898 4,400
2023/04/12 1,896 1,898 1,891 1,898 2,800
2023/04/11 1,899 1,899 1,888 1,896 2,900
2023/04/10 1,890 1,898 1,888 1,888 2,800
2023/04/07 1,888 1,897 1,887 1,887 3,900
2023/04/06 1,897 1,898 1,887 1,887 4,700
2023/04/05 1,903 1,907 1,888 1,888 7,800
2023/04/04 1,910 1,917 1,903 1,903 5,200
2023/04/03 1,902 1,907 1,900 1,901 2,200
2023/03/31 1,919 1,919 1,890 1,902 2,800
2023/03/30 1,900 1,919 1,839 1,916 12,700
2023/03/29 1,928 1,935 1,920 1,933 4,600
2023/03/28 1,911 1,930 1,911 1,930 3,000
2023/03/27 1,919 1,923 1,919 1,919 2,100
2023/03/24 1,908 1,919 1,905 1,918 2,900
2023/03/23 1,906 1,919 1,906 1,910 1,500
2023/03/22 1,915 1,919 1,905 1,919 1,900
2023/03/20 1,912 1,913 1,902 1,902 2,300
2023/03/17 1,906 1,915 1,905 1,913 2,000
2023/03/16 1,905 1,914 1,902 1,904 3,300
2023/03/15 1,906 1,916 1,905 1,916 1,800
2023/03/14 1,922 1,922 1,900 1,906 6,400
2023/03/13 1,934 1,934 1,925 1,925 3,000
2023/03/10 1,945 1,945 1,935 1,935 3,800
2023/03/09 1,928 1,945 1,927 1,945 3,500
2023/03/08 1,919 1,935 1,919 1,928 3,800
2023/03/07 1,919 1,925 1,918 1,921 2,800
2023/03/06 1,927 1,929 1,919 1,919 4,600
2023/03/03 1,931 1,934 1,927 1,927 3,100
2023/03/02 1,944 1,944 1,925 1,930 3,100
2023/03/01 1,950 1,950 1,920 1,936 14,400
2023/02/28 1,913 1,913 1,903 1,908 1,100
2023/02/27 1,911 1,913 1,907 1,913 2,100
2023/02/24 1,891 1,901 1,891 1,901 1,500
2023/02/22 1,895 1,899 1,891 1,891 3,300
2023/02/21 1,897 1,900 1,895 1,895 1,600
2023/02/20 1,890 1,898 1,890 1,894 2,900
2023/02/17 1,891 1,894 1,890 1,890 2,400
2023/02/16 1,887 1,895 1,887 1,895 2,700
2023/02/15 1,889 1,890 1,887 1,887 1,700
2023/02/14 1,889 1,900 1,888 1,890 2,300
2023/02/13 1,890 1,895 1,888 1,889 2,700
2023/02/10 1,888 1,894 1,888 1,888 1,500
2023/02/09 1,890 1,894 1,888 1,890 1,500
2023/02/08 1,896 1,900 1,886 1,887 2,300
2023/02/07 1,891 1,901 1,888 1,898 2,500
2023/02/06 1,890 1,899 1,888 1,889 2,200
2023/02/03 1,900 1,907 1,890 1,890 3,000
2023/02/02 1,902 1,912 1,898 1,898 3,200
2023/02/01 1,925 1,930 1,894 1,902 9,600
2023/01/31 1,889 1,937 1,886 1,916 17,000
2023/01/30 1,897 1,897 1,865 1,865 22,900
2023/01/27 1,900 1,904 1,895 1,897 4,200
2023/01/26 1,903 1,904 1,896 1,904 2,200
2023/01/25 1,902 1,902 1,893 1,902 2,400
2023/01/24 1,904 1,904 1,895 1,902 2,000
2023/01/23 1,900 1,904 1,893 1,902 4,500
2023/01/20 1,882 1,900 1,881 1,900 3,300
2023/01/19 1,891 1,891 1,880 1,882 2,400
2023/01/18 1,889 1,893 1,879 1,893 2,400
2023/01/17 1,876 1,888 1,876 1,878 2,100
2023/01/16 1,874 1,876 1,870 1,875 3,900
2023/01/13 1,876 1,882 1,872 1,872 2,700
2023/01/12 1,880 1,885 1,872 1,876 4,700
2023/01/11 1,885 1,885 1,881 1,885 1,800
2023/01/10 1,891 1,892 1,875 1,875 3,700
2023/01/06 1,881 1,888 1,877 1,884 4,000
2023/01/05 1,882 1,890 1,881 1,881 2,400
2023/01/04 1,889 1,896 1,882 1,882 2,800

このページの先頭へ