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 |
---|---|---|---|---|---|
2021/12/30 | 778 | 780 | 778 | 780 | 1,000 |
2021/12/29 | 774 | 774 | 772 | 772 | 200 |
2021/12/28 | 770 | 774 | 770 | 774 | 2,500 |
2021/12/27 | 775 | 775 | 767 | 767 | 7,800 |
2021/12/24 | 775 | 782 | 774 | 779 | 6,500 |
2021/12/23 | 774 | 775 | 771 | 771 | 5,300 |
2021/12/22 | 783 | 784 | 772 | 773 | 6,100 |
2021/12/21 | 784 | 784 | 784 | 784 | 100 |
2021/12/20 | 785 | 785 | 785 | 785 | 200 |
2021/12/17 | 785 | 785 | 780 | 780 | 3,600 |
2021/12/16 | 786 | 786 | 781 | 783 | 3,600 |
2021/12/15 | 787 | 787 | 781 | 781 | 4,500 |
2021/12/14 | 783 | 790 | 783 | 787 | 2,700 |
2021/12/13 | 791 | 791 | 782 | 783 | 5,300 |
2021/12/10 | 792 | 792 | 782 | 787 | 4,000 |
2021/12/09 | 786 | 786 | 786 | 786 | 300 |
2021/12/08 | 780 | 780 | 780 | 780 | 600 |
2021/12/07 | 790 | 790 | 780 | 780 | 2,500 |
2021/12/06 | 792 | 792 | 790 | 792 | 400 |
2021/12/03 | 797 | 797 | 792 | 792 | 1,100 |
2021/12/02 | 779 | 783 | 776 | 776 | 1,400 |
2021/11/30 | 783 | 799 | 779 | 780 | 2,900 |
2021/11/29 | 790 | 790 | 775 | 783 | 600 |
2021/11/26 | 799 | 799 | 784 | 798 | 2,300 |
2021/11/25 | 770 | 803 | 770 | 799 | 9,500 |
2021/11/24 | 771 | 771 | 767 | 769 | 1,400 |
2021/11/22 | 771 | 772 | 771 | 772 | 800 |
2021/11/19 | 773 | 774 | 771 | 771 | 3,600 |
2021/11/18 | 782 | 782 | 773 | 773 | 1,200 |
2021/11/17 | 782 | 782 | 782 | 782 | 1,300 |
2021/11/16 | 783 | 783 | 773 | 778 | 4,900 |
2021/11/15 | 783 | 783 | 780 | 782 | 1,400 |
2021/11/12 | 773 | 781 | 773 | 781 | 1,700 |
2021/11/11 | 783 | 785 | 770 | 772 | 11,900 |
2021/11/10 | 784 | 785 | 780 | 780 | 7,000 |
2021/11/09 | 783 | 785 | 780 | 781 | 4,400 |
2021/11/08 | 783 | 785 | 783 | 783 | 2,000 |
2021/11/05 | 788 | 788 | 786 | 786 | 700 |
2021/11/04 | 787 | 793 | 783 | 787 | 4,800 |
2021/11/02 | 786 | 787 | 786 | 787 | 700 |
2021/11/01 | 785 | 786 | 784 | 784 | 3,100 |
2021/10/29 | 785 | 785 | 785 | 785 | 100 |
2021/10/28 | 790 | 790 | 787 | 790 | 1,200 |
2021/10/27 | 791 | 795 | 790 | 790 | 2,300 |
2021/10/26 | 787 | 787 | 787 | 787 | 500 |
2021/10/25 | 793 | 793 | 790 | 790 | 2,900 |
2021/10/22 | 793 | 793 | 792 | 793 | 400 |
2021/10/21 | 793 | 793 | 791 | 791 | 900 |
2021/10/20 | 793 | 796 | 793 | 793 | 1,800 |
2021/10/19 | 799 | 799 | 793 | 793 | 2,200 |
2021/10/18 | 796 | 796 | 793 | 794 | 1,500 |
2021/10/15 | 794 | 794 | 790 | 791 | 3,200 |
2021/10/14 | 792 | 794 | 792 | 793 | 500 |
2021/10/13 | 794 | 795 | 791 | 792 | 1,200 |
2021/10/12 | 790 | 790 | 790 | 790 | 1,300 |
2021/10/11 | 798 | 801 | 790 | 800 | 4,000 |
2021/10/08 | 794 | 795 | 790 | 792 | 3,300 |
2021/10/07 | 791 | 803 | 787 | 792 | 2,600 |
2021/10/06 | 796 | 796 | 785 | 793 | 2,700 |
2021/10/05 | 796 | 796 | 785 | 785 | 6,600 |
2021/10/04 | 804 | 804 | 791 | 796 | 4,100 |
2021/10/01 | 805 | 805 | 795 | 801 | 2,900 |
2021/09/30 | 805 | 811 | 800 | 800 | 7,100 |
2021/09/29 | 817 | 817 | 781 | 801 | 14,200 |
2021/09/28 | 854 | 854 | 845 | 849 | 12,300 |
2021/09/27 | 850 | 858 | 840 | 855 | 15,200 |
2021/09/24 | 845 | 846 | 836 | 845 | 9,400 |
2021/09/22 | 833 | 839 | 832 | 838 | 7,300 |
2021/09/21 | 824 | 838 | 824 | 838 | 7,800 |
2021/09/17 | 830 | 834 | 829 | 834 | 5,400 |
2021/09/16 | 832 | 833 | 824 | 828 | 5,100 |
2021/09/15 | 828 | 834 | 827 | 827 | 7,000 |
2021/09/14 | 820 | 828 | 820 | 828 | 3,400 |
2021/09/13 | 817 | 820 | 817 | 820 | 5,400 |
2021/09/10 | 812 | 817 | 812 | 817 | 2,000 |
2021/09/09 | 818 | 820 | 812 | 812 | 5,700 |
2021/09/08 | 819 | 819 | 812 | 819 | 3,800 |
2021/09/07 | 817 | 818 | 811 | 816 | 3,400 |
2021/09/06 | 819 | 820 | 815 | 817 | 13,300 |
2021/09/03 | 809 | 816 | 808 | 816 | 4,600 |
2021/09/02 | 812 | 812 | 812 | 812 | 1,300 |
2021/09/01 | 806 | 813 | 806 | 812 | 4,000 |
2021/08/31 | 806 | 814 | 803 | 814 | 4,800 |
2021/08/30 | 803 | 814 | 801 | 805 | 4,800 |
2021/08/27 | 811 | 811 | 805 | 806 | 700 |
2021/08/26 | 808 | 810 | 807 | 810 | 600 |
2021/08/25 | 809 | 809 | 806 | 808 | 2,900 |
2021/08/24 | 801 | 806 | 801 | 806 | 3,100 |
2021/08/23 | 800 | 810 | 800 | 801 | 5,700 |
2021/08/20 | 815 | 815 | 799 | 800 | 6,700 |
2021/08/19 | 815 | 815 | 815 | 815 | 1,300 |
2021/08/18 | 815 | 815 | 815 | 815 | 500 |
2021/08/17 | 819 | 819 | 811 | 815 | 3,000 |
2021/08/16 | 817 | 817 | 809 | 809 | 4,600 |
2021/08/13 | 815 | 817 | 810 | 817 | 2,200 |
2021/08/12 | 799 | 820 | 798 | 806 | 3,500 |
2021/08/11 | 803 | 805 | 788 | 799 | 12,800 |
2021/08/10 | 800 | 810 | 785 | 796 | 17,000 |
2021/08/06 | 810 | 810 | 797 | 803 | 17,400 |
2021/08/05 | 814 | 814 | 803 | 810 | 4,200 |
2021/08/04 | 813 | 817 | 813 | 817 | 200 |
2021/08/03 | 816 | 816 | 815 | 815 | 400 |
2021/08/02 | 812 | 813 | 812 | 812 | 2,400 |
2021/07/30 | 823 | 823 | 815 | 815 | 700 |
2021/07/29 | 820 | 820 | 813 | 820 | 3,500 |
2021/07/28 | 812 | 820 | 812 | 820 | 2,000 |
2021/07/27 | 815 | 819 | 815 | 819 | 1,200 |
2021/07/26 | 819 | 819 | 815 | 818 | 2,800 |
2021/07/21 | 816 | 816 | 812 | 812 | 900 |
2021/07/20 | 812 | 812 | 810 | 810 | 2,000 |
2021/07/19 | 820 | 820 | 809 | 812 | 4,300 |
2021/07/16 | 819 | 819 | 811 | 811 | 3,100 |
2021/07/15 | 817 | 817 | 816 | 816 | 1,300 |
2021/07/14 | 812 | 814 | 811 | 814 | 3,700 |
2021/07/13 | 814 | 814 | 812 | 812 | 1,800 |
2021/07/12 | 815 | 817 | 812 | 814 | 2,700 |
2021/07/09 | 818 | 818 | 810 | 815 | 6,400 |
2021/07/08 | 817 | 820 | 816 | 818 | 2,600 |
2021/07/07 | 822 | 824 | 817 | 817 | 1,800 |
2021/07/06 | 822 | 825 | 821 | 821 | 1,800 |
2021/07/05 | 823 | 823 | 817 | 817 | 2,000 |
2021/07/02 | 822 | 822 | 822 | 822 | 100 |
2021/07/01 | 815 | 820 | 811 | 811 | 3,400 |
2021/06/30 | 816 | 816 | 815 | 815 | 2,500 |
2021/06/29 | 809 | 812 | 809 | 810 | 1,700 |
2021/06/28 | 812 | 817 | 812 | 812 | 3,700 |
2021/06/25 | 811 | 814 | 811 | 814 | 1,200 |
2021/06/24 | 811 | 811 | 805 | 808 | 4,300 |
2021/06/23 | 813 | 813 | 813 | 813 | 1,000 |
2021/06/22 | 818 | 818 | 805 | 806 | 5,500 |
2021/06/21 | 808 | 819 | 808 | 809 | 600 |
2021/06/18 | 816 | 819 | 808 | 819 | 5,700 |
2021/06/17 | 818 | 819 | 813 | 813 | 2,500 |
2021/06/16 | 813 | 814 | 811 | 814 | 1,300 |
2021/06/15 | 813 | 816 | 809 | 810 | 3,200 |
2021/06/14 | 807 | 810 | 807 | 810 | 1,600 |
2021/06/11 | 810 | 812 | 810 | 810 | 1,300 |
2021/06/10 | 810 | 810 | 808 | 808 | 400 |
2021/06/09 | 814 | 814 | 805 | 809 | 2,700 |
2021/06/08 | 811 | 814 | 811 | 814 | 300 |
2021/06/07 | 807 | 810 | 807 | 809 | 1,900 |
2021/06/04 | 809 | 809 | 807 | 807 | 300 |
2021/06/03 | 805 | 814 | 805 | 807 | 1,700 |
2021/06/02 | 812 | 812 | 805 | 805 | 2,500 |
2021/06/01 | 809 | 811 | 806 | 806 | 1,300 |
2021/05/31 | 810 | 810 | 806 | 807 | 5,100 |
2021/05/28 | 804 | 813 | 804 | 810 | 6,200 |
2021/05/27 | 804 | 805 | 803 | 804 | 6,200 |
2021/05/26 | 804 | 804 | 799 | 804 | 4,400 |
2021/05/25 | 800 | 805 | 800 | 805 | 1,700 |
2021/05/24 | 804 | 804 | 796 | 800 | 2,400 |
2021/05/21 | 799 | 804 | 799 | 804 | 2,700 |
2021/05/20 | 808 | 808 | 796 | 799 | 6,500 |
2021/05/19 | 801 | 801 | 798 | 798 | 5,600 |
2021/05/18 | 811 | 812 | 799 | 799 | 4,000 |
2021/05/17 | 800 | 800 | 796 | 796 | 2,400 |
2021/05/14 | 800 | 800 | 795 | 799 | 1,700 |
2021/05/13 | 808 | 809 | 796 | 799 | 2,600 |
2021/05/12 | 790 | 795 | 790 | 793 | 5,500 |
2021/05/11 | 788 | 790 | 788 | 790 | 400 |
2021/05/10 | 787 | 790 | 787 | 790 | 900 |
2021/05/07 | 788 | 791 | 785 | 791 | 5,800 |
2021/05/06 | 784 | 789 | 784 | 784 | 3,200 |
2021/04/30 | 788 | 788 | 785 | 785 | 1,000 |
2021/04/28 | 787 | 800 | 787 | 797 | 4,600 |
2021/04/27 | 789 | 789 | 786 | 786 | 600 |
2021/04/26 | 787 | 790 | 785 | 786 | 4,500 |
2021/04/23 | 798 | 798 | 786 | 787 | 1,500 |
2021/04/22 | 786 | 795 | 786 | 793 | 600 |
2021/04/21 | 792 | 792 | 785 | 786 | 1,900 |
2021/04/20 | 804 | 804 | 784 | 793 | 6,300 |
2021/04/19 | 796 | 804 | 796 | 804 | 1,500 |
2021/04/16 | 805 | 805 | 791 | 792 | 8,000 |
2021/04/15 | 802 | 802 | 798 | 798 | 7,000 |
2021/04/14 | 802 | 804 | 801 | 801 | 1,100 |
2021/04/13 | 793 | 801 | 793 | 801 | 1,800 |
2021/04/12 | 803 | 803 | 799 | 800 | 5,400 |
2021/04/09 | 802 | 806 | 802 | 806 | 2,100 |
2021/04/08 | 806 | 806 | 802 | 802 | 1,200 |
2021/04/07 | 808 | 809 | 805 | 806 | 2,100 |
2021/04/06 | 813 | 813 | 805 | 805 | 5,900 |
2021/04/05 | 811 | 814 | 811 | 814 | 400 |
2021/04/02 | 813 | 815 | 812 | 812 | 2,400 |
2021/04/01 | 807 | 827 | 807 | 820 | 1,200 |
2021/03/31 | 825 | 825 | 802 | 807 | 2,900 |
2021/03/30 | 805 | 810 | 803 | 810 | 1,600 |
2021/03/29 | 810 | 810 | 801 | 807 | 600 |
2021/03/26 | 798 | 805 | 798 | 805 | 300 |
2021/03/25 | 810 | 811 | 808 | 808 | 3,000 |
2021/03/24 | 803 | 808 | 795 | 795 | 2,500 |
2021/03/23 | 804 | 804 | 795 | 795 | 500 |
2021/03/22 | 787 | 794 | 787 | 794 | 2,200 |
2021/03/19 | 793 | 793 | 793 | 793 | 900 |
2021/03/18 | 807 | 807 | 786 | 793 | 1,000 |
2021/03/17 | 810 | 810 | 794 | 794 | 1,200 |
2021/03/16 | 815 | 815 | 797 | 797 | 6,100 |
2021/03/15 | 801 | 801 | 796 | 796 | 1,200 |
2021/03/12 | 799 | 799 | 785 | 786 | 800 |
2021/03/11 | 800 | 800 | 788 | 788 | 2,500 |
2021/03/10 | 798 | 800 | 789 | 789 | 900 |
2021/03/09 | 788 | 799 | 788 | 788 | 1,900 |
2021/03/08 | 788 | 792 | 787 | 792 | 1,900 |
2021/03/05 | 776 | 790 | 771 | 788 | 6,600 |
2021/03/04 | 773 | 780 | 770 | 770 | 1,900 |
2021/03/03 | 777 | 778 | 774 | 774 | 1,900 |
2021/03/02 | 779 | 788 | 772 | 777 | 1,700 |
2021/03/01 | 770 | 779 | 767 | 779 | 1,400 |
2021/02/26 | 774 | 774 | 764 | 768 | 3,400 |
2021/02/25 | 782 | 782 | 769 | 771 | 2,100 |
2021/02/24 | 773 | 785 | 770 | 771 | 2,900 |
2021/02/22 | 770 | 781 | 770 | 773 | 1,400 |
2021/02/19 | 770 | 770 | 770 | 770 | 100 |
2021/02/18 | 818 | 818 | 780 | 781 | 5,600 |
2021/02/17 | 777 | 808 | 777 | 798 | 2,500 |
2021/02/16 | 776 | 776 | 770 | 773 | 3,100 |
2021/02/15 | 775 | 775 | 762 | 769 | 5,200 |
2021/02/12 | 767 | 769 | 763 | 768 | 4,100 |
2021/02/10 | 759 | 766 | 759 | 766 | 4,700 |
2021/02/09 | 763 | 763 | 757 | 760 | 1,200 |
2021/02/08 | 757 | 766 | 753 | 753 | 4,600 |
2021/02/05 | 761 | 761 | 756 | 756 | 9,800 |
2021/02/04 | 761 | 765 | 761 | 761 | 4,000 |
2021/02/03 | 767 | 771 | 762 | 771 | 8,700 |
2021/02/02 | 763 | 765 | 763 | 765 | 2,400 |
2021/02/01 | 759 | 762 | 756 | 762 | 2,700 |
2021/01/29 | 759 | 760 | 752 | 753 | 5,100 |
2021/01/28 | 761 | 761 | 759 | 759 | 800 |
2021/01/27 | 754 | 759 | 754 | 759 | 2,000 |
2021/01/26 | 755 | 757 | 754 | 754 | 1,800 |
2021/01/25 | 757 | 757 | 750 | 752 | 2,800 |
2021/01/22 | 749 | 751 | 749 | 750 | 3,000 |
2021/01/21 | 753 | 756 | 750 | 752 | 4,300 |
2021/01/20 | 751 | 753 | 747 | 753 | 2,200 |
2021/01/19 | 760 | 760 | 748 | 750 | 7,200 |
2021/01/18 | 751 | 751 | 748 | 751 | 6,300 |
2021/01/15 | 751 | 751 | 745 | 751 | 6,800 |
2021/01/14 | 752 | 752 | 745 | 750 | 7,300 |
2021/01/13 | 752 | 752 | 752 | 752 | 400 |
2021/01/12 | 750 | 753 | 750 | 753 | 5,500 |
2021/01/08 | 757 | 757 | 745 | 753 | 4,300 |
2021/01/07 | 750 | 751 | 749 | 749 | 1,800 |
2021/01/06 | 747 | 757 | 745 | 750 | 3,600 |
2021/01/05 | 748 | 757 | 748 | 757 | 2,200 |
2021/01/04 | 757 | 757 | 748 | 748 | 500 |