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

大森屋(2917)の株価時系列情報

大森屋(2917)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
2026/06/19 917 918 917 918 600
2026/06/18 908 911 907 911 1,500
2026/06/17 915 915 909 909 4,300
2026/06/16 915 915 910 914 2,800
2026/06/15 925 925 919 920 2,000
2026/06/12 919 920 919 920 800
2026/06/11 919 919 909 909 1,600
2026/06/10 920 924 920 924 1,100
2026/06/09 915 915 914 914 1,100
2026/06/08 923 923 913 913 400
2026/06/05 920 920 915 915 900
2026/06/04 930 930 910 913 2,400
2026/06/03 920 920 910 920 2,100
2026/06/02 925 925 911 919 1,100
2026/06/01 930 930 920 921 1,900
2026/05/29 920 930 911 930 3,200
2026/05/28 920 920 920 920 200
2026/05/27 915 919 915 919 1,500
2026/05/26 913 915 913 915 200
2026/05/25 918 918 911 913 2,500
2026/05/22 915 916 915 916 1,600
2026/05/21 908 916 908 909 600
2026/05/20 914 915 914 914 1,800
2026/05/19 910 917 909 912 4,300
2026/05/18 915 919 910 910 3,600
2026/05/15 920 920 912 914 2,700
2026/05/14 920 926 920 923 2,000
2026/05/13 917 921 914 914 4,600
2026/05/12 924 929 924 929 1,500
2026/05/11 922 924 917 924 1,200
2026/05/08 926 926 917 922 1,800
2026/05/07 926 926 926 926 800
2026/05/01 920 920 920 920 100
2026/04/30 915 924 915 920 700
2026/04/27 914 914 914 914 300
2026/04/24 928 928 918 918 800
2026/04/23 934 934 925 925 700
2026/04/22 918 934 918 934 1,300
2026/04/21 915 915 915 915 200
2026/04/20 911 919 906 915 4,000
2026/04/17 911 917 911 917 1,900
2026/04/16 906 909 906 909 800
2026/04/15 906 906 906 906 800
2026/04/14 910 913 905 913 3,300
2026/04/13 907 907 904 904 1,300
2026/04/10 907 909 904 906 3,300
2026/04/09 906 907 906 907 5,700
2026/04/08 903 907 903 907 1,800
2026/04/07 901 908 901 903 1,400
2026/04/06 900 900 899 900 6,300
2026/04/03 904 904 899 899 3,500
2026/04/02 911 915 911 911 1,200
2026/03/27 902 906 902 906 2,800
2026/03/26 902 902 902 902 600
2026/03/25 908 908 908 908 1,400
2026/03/24 909 910 901 905 7,800
2026/03/23 902 917 902 908 8,400
2026/03/19 903 910 902 902 4,000
2026/03/18 901 908 901 908 800
2026/03/17 902 905 902 904 2,200
2026/03/16 898 907 897 906 3,000
2026/03/13 907 908 904 908 700
2026/03/12 908 909 906 907 1,700
2026/03/11 905 906 904 906 2,400
2026/03/10 904 906 901 906 2,800
2026/03/09 904 904 901 901 900
2026/03/06 902 904 902 904 300
2026/03/05 900 910 900 906 2,400
2026/03/04 907 913 901 908 6,700
2026/03/03 907 907 907 907 2,100
2026/03/02 911 918 911 914 2,100
2026/02/27 918 918 908 918 2,000
2026/02/26 904 918 904 918 2,000
2026/02/25 920 920 906 910 4,000
2026/02/24 919 919 917 917 500
2026/02/20 917 924 916 916 1,700
2026/02/19 913 920 907 920 3,400
2026/02/18 906 919 906 919 5,000
2026/02/17 908 909 905 909 1,700
2026/02/16 901 908 890 908 9,900
2026/02/13 911 911 902 906 5,400
2026/02/12 903 910 898 910 7,700
2026/02/10 903 903 900 902 1,500
2026/02/09 903 903 898 899 2,700
2026/02/06 900 900 895 897 3,700
2026/02/05 901 902 896 898 5,400
2026/02/04 900 900 900 900 300
2026/02/03 901 901 896 899 2,600
2026/02/02 899 901 899 901 1,700
2026/01/30 895 895 895 895 100
2026/01/29 901 901 897 897 1,200
2026/01/28 901 901 898 901 2,300
2026/01/27 893 895 892 895 1,300
2026/01/26 902 902 893 893 3,300
2026/01/23 902 902 894 895 1,600
2026/01/22 894 895 894 895 400
2026/01/21 904 904 893 893 1,100
2026/01/20 902 904 895 904 3,100
2026/01/19 904 904 901 902 4,800
2026/01/16 905 905 891 901 5,100
2026/01/15 905 905 904 905 3,300
2026/01/14 904 905 902 905 2,000
2026/01/13 902 902 900 900 2,500
2026/01/09 898 903 897 903 3,700
2026/01/08 891 894 889 889 2,600
2026/01/07 899 904 890 891 3,500
2026/01/06 902 902 900 900 1,600
2026/01/05 893 898 892 898 2,600
2025/12/30 891 892 891 892 500
2025/12/29 890 891 890 891 800
2025/12/26 884 888 883 888 4,500
2025/12/25 885 887 883 887 10,200
2025/12/24 890 890 885 886 1,300
2025/12/23 890 890 888 890 2,400
2025/12/22 889 890 887 890 1,300
2025/12/19 888 888 888 888 800
2025/12/18 886 888 885 888 2,000
2025/12/17 889 889 884 885 5,000
2025/12/16 888 890 888 890 1,700
2025/12/15 887 889 885 889 3,900
2025/12/12 890 890 885 887 5,400
2025/12/11 888 888 886 888 3,100
2025/12/10 888 888 887 887 3,800
2025/12/09 888 888 887 888 1,800
2025/12/08 885 890 885 889 1,800
2025/12/05 886 886 886 886 600
2025/12/04 889 889 888 888 400
2025/12/03 888 888 887 888 1,200
2025/12/02 889 890 889 889 700
2025/12/01 888 889 888 888 1,200
2025/11/28 889 890 887 890 2,900
2025/11/27 890 890 890 890 1,100
2025/11/26 889 895 888 889 3,200
2025/11/25 898 898 888 888 3,300
2025/11/21 890 894 890 892 1,000
2025/11/20 890 890 885 888 3,200
2025/11/19 891 893 890 890 4,300
2025/11/18 905 905 898 898 800
2025/11/17 893 894 893 894 2,300
2025/11/14 904 904 898 901 2,100
2025/11/13 904 908 902 908 2,500
2025/11/12 890 895 890 895 1,400
2025/11/11 892 892 892 892 1,000
2025/11/10 900 900 899 899 200
2025/11/07 891 900 891 900 1,600
2025/11/06 891 900 891 900 3,600
2025/11/04 900 901 900 900 1,600
2025/10/31 891 896 891 896 1,400
2025/10/30 898 898 892 892 3,400
2025/10/29 897 897 895 895 3,000
2025/10/28 895 895 895 895 1,400
2025/10/27 899 899 899 899 200
2025/10/24 899 900 899 900 2,300
2025/10/23 900 900 899 899 300
2025/10/22 896 905 896 898 600
2025/10/21 900 909 900 902 1,700
2025/10/20 901 901 899 900 2,300
2025/10/17 900 905 900 901 1,800
2025/10/16 900 910 900 900 3,800
2025/10/15 894 899 894 898 1,000
2025/10/14 891 897 891 893 3,100
2025/10/10 900 900 896 897 3,800
2025/10/09 902 904 902 904 600
2025/10/08 900 903 898 898 2,000
2025/10/07 905 905 896 897 5,400
2025/10/06 901 912 898 902 8,500
2025/10/03 902 905 901 901 2,500
2025/10/02 901 912 901 912 2,400
2025/10/01 901 904 900 900 3,600
2025/09/30 900 905 899 900 3,700
2025/09/29 910 910 898 900 18,900
2025/09/26 949 952 947 948 12,900
2025/09/25 947 947 940 947 9,000
2025/09/24 940 949 940 947 10,300
2025/09/22 945 950 943 945 3,700
2025/09/19 945 950 942 945 4,100
2025/09/18 944 950 942 942 4,800
2025/09/17 949 949 941 949 5,500
2025/09/16 944 949 943 949 3,900
2025/09/12 940 944 940 941 1,400
2025/09/11 936 948 936 942 1,700
2025/09/10 938 938 937 938 1,400
2025/09/09 940 944 937 944 7,600
2025/09/08 940 941 940 940 4,800
2025/09/05 943 943 940 940 2,200
2025/09/04 947 950 943 943 3,800
2025/09/03 947 948 940 942 9,600
2025/09/02 947 951 945 947 3,000
2025/09/01 946 951 946 946 2,400
2025/08/29 943 950 943 946 3,700
2025/08/28 946 946 940 940 3,800
2025/08/27 951 951 942 944 3,400
2025/08/26 941 950 940 950 4,400
2025/08/25 946 946 942 942 4,000
2025/08/22 947 947 945 945 2,300
2025/08/21 946 947 946 947 300
2025/08/20 945 945 945 945 100
2025/08/19 952 952 945 948 6,700
2025/08/18 949 949 948 948 900
2025/08/15 946 952 946 950 2,100

このページの先頭へ