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 |
---|---|---|---|---|---|
2023/12/29 | 906 | 909 | 906 | 909 | 1,000 |
2023/12/28 | 929 | 929 | 902 | 906 | 3,600 |
2023/12/27 | 901 | 940 | 901 | 940 | 8,900 |
2023/12/26 | 910 | 910 | 896 | 901 | 1,600 |
2023/12/25 | 919 | 920 | 892 | 920 | 6,500 |
2023/12/22 | 910 | 910 | 902 | 906 | 1,800 |
2023/12/21 | 903 | 904 | 903 | 904 | 400 |
2023/12/20 | 902 | 908 | 901 | 908 | 1,700 |
2023/12/19 | 906 | 920 | 902 | 904 | 4,700 |
2023/12/18 | 915 | 919 | 910 | 915 | 2,100 |
2023/12/15 | 905 | 915 | 905 | 910 | 2,500 |
2023/12/14 | 916 | 916 | 906 | 906 | 700 |
2023/12/13 | 910 | 920 | 910 | 920 | 500 |
2023/12/12 | 908 | 910 | 908 | 910 | 600 |
2023/12/11 | 917 | 930 | 901 | 908 | 5,400 |
2023/12/08 | 939 | 940 | 927 | 938 | 2,800 |
2023/12/07 | 917 | 929 | 916 | 920 | 1,500 |
2023/12/06 | 919 | 929 | 913 | 929 | 1,200 |
2023/12/05 | 910 | 925 | 910 | 925 | 800 |
2023/12/04 | 935 | 936 | 906 | 911 | 4,600 |
2023/12/01 | 930 | 950 | 930 | 947 | 4,100 |
2023/11/30 | 920 | 933 | 919 | 930 | 1,800 |
2023/11/29 | 918 | 928 | 918 | 922 | 500 |
2023/11/28 | 920 | 920 | 920 | 920 | 100 |
2023/11/27 | 920 | 920 | 920 | 920 | 100 |
2023/11/24 | 915 | 928 | 911 | 920 | 1,800 |
2023/11/22 | 909 | 911 | 905 | 905 | 1,700 |
2023/11/21 | 901 | 910 | 901 | 910 | 1,700 |
2023/11/20 | 910 | 918 | 901 | 910 | 3,800 |
2023/11/17 | 905 | 910 | 891 | 910 | 4,200 |
2023/11/16 | 908 | 908 | 890 | 901 | 4,300 |
2023/11/15 | 922 | 922 | 894 | 906 | 3,800 |
2023/11/14 | 922 | 927 | 911 | 925 | 2,400 |
2023/11/13 | 920 | 949 | 920 | 922 | 1,700 |
2023/11/09 | 910 | 910 | 908 | 909 | 2,200 |
2023/11/08 | 909 | 909 | 909 | 909 | 200 |
2023/11/07 | 910 | 919 | 910 | 919 | 1,000 |
2023/11/06 | 910 | 910 | 910 | 910 | 200 |
2023/11/02 | 902 | 912 | 902 | 910 | 600 |
2023/11/01 | 914 | 914 | 914 | 914 | 600 |
2023/10/31 | 928 | 928 | 914 | 914 | 700 |
2023/10/30 | 928 | 928 | 928 | 928 | 100 |
2023/10/27 | 928 | 928 | 928 | 928 | 100 |
2023/10/26 | 943 | 943 | 914 | 928 | 2,100 |
2023/10/25 | 932 | 946 | 916 | 931 | 1,700 |
2023/10/24 | 917 | 917 | 917 | 917 | 200 |
2023/10/23 | 918 | 938 | 901 | 916 | 4,500 |
2023/10/19 | 932 | 935 | 931 | 932 | 500 |
2023/10/18 | 936 | 961 | 936 | 960 | 2,400 |
2023/10/17 | 950 | 952 | 921 | 951 | 4,600 |
2023/10/16 | 940 | 952 | 921 | 931 | 4,200 |
2023/10/13 | 945 | 945 | 916 | 930 | 2,900 |
2023/10/12 | 949 | 949 | 933 | 945 | 3,300 |
2023/10/11 | 914 | 962 | 914 | 950 | 4,500 |
2023/10/10 | 909 | 913 | 904 | 913 | 2,000 |
2023/10/06 | 893 | 900 | 889 | 895 | 600 |
2023/10/05 | 880 | 897 | 880 | 895 | 1,000 |
2023/10/04 | 897 | 897 | 879 | 880 | 4,900 |
2023/10/03 | 914 | 915 | 897 | 897 | 5,600 |
2023/10/02 | 931 | 942 | 921 | 921 | 7,500 |
2023/09/29 | 943 | 953 | 931 | 936 | 4,000 |
2023/09/28 | 951 | 979 | 941 | 947 | 11,700 |
2023/09/27 | 986 | 996 | 986 | 996 | 11,800 |
2023/09/26 | 985 | 999 | 985 | 997 | 9,400 |
2023/09/25 | 1,019 | 1,019 | 985 | 985 | 10,600 |
2023/09/22 | 998 | 1,000 | 985 | 997 | 6,000 |
2023/09/21 | 986 | 996 | 986 | 995 | 5,000 |
2023/09/20 | 987 | 987 | 980 | 985 | 4,500 |
2023/09/19 | 988 | 989 | 983 | 987 | 10,700 |
2023/09/15 | 998 | 998 | 982 | 982 | 8,100 |
2023/09/14 | 999 | 999 | 992 | 998 | 4,800 |
2023/09/13 | 1,017 | 1,017 | 999 | 999 | 6,200 |
2023/09/12 | 1,012 | 1,017 | 1,012 | 1,017 | 2,900 |
2023/09/11 | 982 | 1,020 | 982 | 1,007 | 9,400 |
2023/09/08 | 988 | 998 | 979 | 982 | 5,700 |
2023/09/07 | 980 | 990 | 974 | 975 | 5,800 |
2023/09/06 | 972 | 983 | 965 | 978 | 4,100 |
2023/09/05 | 970 | 980 | 968 | 972 | 5,500 |
2023/09/04 | 970 | 970 | 970 | 970 | 2,200 |
2023/09/01 | 972 | 973 | 961 | 970 | 4,100 |
2023/08/31 | 969 | 972 | 959 | 972 | 3,700 |
2023/08/30 | 968 | 980 | 956 | 971 | 4,100 |
2023/08/29 | 971 | 971 | 957 | 969 | 900 |
2023/08/28 | 959 | 980 | 955 | 971 | 7,900 |
2023/08/25 | 947 | 957 | 942 | 948 | 5,100 |
2023/08/24 | 946 | 947 | 946 | 946 | 900 |
2023/08/23 | 935 | 948 | 932 | 946 | 3,800 |
2023/08/22 | 933 | 940 | 933 | 935 | 1,500 |
2023/08/21 | 941 | 941 | 937 | 941 | 500 |
2023/08/18 | 946 | 946 | 935 | 941 | 2,000 |
2023/08/17 | 939 | 945 | 926 | 945 | 8,400 |
2023/08/16 | 942 | 944 | 938 | 944 | 2,300 |
2023/08/15 | 948 | 948 | 935 | 939 | 5,400 |
2023/08/14 | 941 | 948 | 933 | 933 | 5,300 |
2023/08/10 | 933 | 947 | 933 | 940 | 5,300 |
2023/08/09 | 932 | 945 | 931 | 932 | 4,700 |
2023/08/08 | 928 | 933 | 925 | 932 | 2,500 |
2023/08/07 | 932 | 932 | 924 | 924 | 3,400 |
2023/08/04 | 912 | 923 | 912 | 923 | 3,700 |
2023/08/03 | 921 | 921 | 914 | 919 | 1,400 |
2023/08/02 | 920 | 921 | 920 | 921 | 800 |
2023/08/01 | 918 | 922 | 910 | 921 | 1,700 |
2023/07/31 | 918 | 918 | 911 | 918 | 500 |
2023/07/28 | 917 | 920 | 912 | 918 | 2,200 |
2023/07/27 | 911 | 917 | 911 | 917 | 400 |
2023/07/26 | 911 | 925 | 911 | 911 | 5,900 |
2023/07/25 | 909 | 911 | 909 | 910 | 1,800 |
2023/07/24 | 921 | 930 | 900 | 909 | 11,300 |
2023/07/21 | 933 | 935 | 931 | 935 | 1,300 |
2023/07/20 | 929 | 935 | 929 | 935 | 5,500 |
2023/07/19 | 935 | 935 | 930 | 935 | 3,200 |
2023/07/18 | 927 | 930 | 920 | 929 | 2,800 |
2023/07/14 | 929 | 930 | 929 | 930 | 3,000 |
2023/07/13 | 921 | 928 | 905 | 928 | 3,900 |
2023/07/12 | 926 | 928 | 925 | 926 | 600 |
2023/07/11 | 918 | 928 | 918 | 928 | 2,400 |
2023/07/10 | 930 | 935 | 928 | 931 | 5,300 |
2023/07/07 | 924 | 926 | 903 | 926 | 3,400 |
2023/07/06 | 900 | 926 | 890 | 925 | 4,000 |
2023/07/05 | 917 | 917 | 883 | 901 | 6,600 |
2023/07/04 | 920 | 929 | 920 | 926 | 1,200 |
2023/07/03 | 920 | 931 | 910 | 930 | 8,500 |
2023/06/30 | 900 | 920 | 900 | 920 | 6,500 |
2023/06/29 | 898 | 900 | 888 | 900 | 8,200 |
2023/06/28 | 877 | 900 | 872 | 900 | 17,700 |
2023/06/27 | 874 | 880 | 874 | 877 | 1,400 |
2023/06/26 | 890 | 895 | 870 | 875 | 5,500 |
2023/06/23 | 889 | 889 | 862 | 888 | 5,100 |
2023/06/22 | 884 | 886 | 878 | 881 | 1,100 |
2023/06/21 | 885 | 885 | 881 | 884 | 3,900 |
2023/06/20 | 880 | 883 | 870 | 870 | 700 |
2023/06/19 | 889 | 889 | 880 | 880 | 1,300 |
2023/06/16 | 882 | 882 | 873 | 875 | 1,900 |
2023/06/15 | 868 | 872 | 864 | 872 | 2,100 |
2023/06/14 | 858 | 868 | 858 | 868 | 700 |
2023/06/13 | 861 | 861 | 852 | 858 | 3,100 |
2023/06/12 | 879 | 879 | 850 | 863 | 3,300 |
2023/06/09 | 879 | 879 | 877 | 879 | 800 |
2023/06/08 | 855 | 895 | 854 | 879 | 6,600 |
2023/06/07 | 850 | 853 | 850 | 853 | 1,500 |
2023/06/06 | 860 | 860 | 850 | 850 | 2,300 |
2023/06/05 | 866 | 866 | 850 | 860 | 1,600 |
2023/06/02 | 853 | 867 | 852 | 866 | 2,300 |
2023/06/01 | 850 | 878 | 850 | 868 | 3,200 |
2023/05/31 | 845 | 855 | 845 | 855 | 1,800 |
2023/05/30 | 843 | 847 | 843 | 845 | 1,300 |
2023/05/29 | 844 | 845 | 843 | 843 | 1,500 |
2023/05/26 | 840 | 845 | 840 | 844 | 1,600 |
2023/05/25 | 840 | 840 | 837 | 840 | 1,400 |
2023/05/24 | 838 | 847 | 832 | 845 | 5,200 |
2023/05/23 | 841 | 841 | 840 | 840 | 800 |
2023/05/22 | 840 | 849 | 840 | 840 | 1,600 |
2023/05/19 | 842 | 842 | 840 | 840 | 2,100 |
2023/05/18 | 841 | 843 | 841 | 843 | 1,300 |
2023/05/17 | 846 | 847 | 842 | 847 | 2,000 |
2023/05/16 | 845 | 845 | 838 | 838 | 1,200 |
2023/05/15 | 847 | 847 | 837 | 843 | 4,400 |
2023/05/12 | 844 | 848 | 842 | 847 | 2,500 |
2023/05/11 | 839 | 839 | 838 | 838 | 300 |
2023/05/10 | 837 | 843 | 837 | 839 | 1,300 |
2023/05/09 | 838 | 841 | 838 | 841 | 200 |
2023/05/08 | 839 | 839 | 836 | 837 | 2,500 |
2023/05/02 | 835 | 852 | 835 | 836 | 1,400 |
2023/05/01 | 835 | 835 | 834 | 835 | 1,000 |
2023/04/28 | 855 | 855 | 835 | 835 | 7,700 |
2023/04/27 | 840 | 840 | 840 | 840 | 500 |
2023/04/26 | 843 | 843 | 840 | 840 | 600 |
2023/04/25 | 850 | 850 | 837 | 837 | 800 |
2023/04/24 | 832 | 838 | 831 | 838 | 2,700 |
2023/04/21 | 832 | 835 | 832 | 835 | 1,100 |
2023/04/20 | 833 | 833 | 828 | 830 | 1,300 |
2023/04/19 | 837 | 837 | 826 | 830 | 3,600 |
2023/04/18 | 841 | 841 | 825 | 833 | 3,300 |
2023/04/17 | 837 | 837 | 832 | 832 | 1,800 |
2023/04/14 | 824 | 838 | 824 | 837 | 5,400 |
2023/04/13 | 821 | 821 | 819 | 821 | 2,000 |
2023/04/12 | 821 | 821 | 819 | 819 | 1,800 |
2023/04/11 | 825 | 825 | 820 | 822 | 900 |
2023/04/10 | 818 | 821 | 816 | 821 | 2,800 |
2023/04/07 | 819 | 820 | 819 | 820 | 2,200 |
2023/04/06 | 817 | 824 | 817 | 819 | 5,600 |
2023/04/05 | 820 | 821 | 819 | 819 | 1,800 |
2023/04/04 | 819 | 820 | 819 | 819 | 1,000 |
2023/04/03 | 821 | 822 | 819 | 819 | 700 |
2023/03/31 | 817 | 820 | 816 | 817 | 3,500 |
2023/03/30 | 815 | 818 | 814 | 814 | 2,600 |
2023/03/29 | 815 | 819 | 814 | 815 | 1,500 |
2023/03/28 | 817 | 817 | 811 | 815 | 3,000 |
2023/03/27 | 822 | 822 | 819 | 821 | 3,500 |
2023/03/24 | 827 | 827 | 821 | 821 | 1,300 |
2023/03/23 | 817 | 821 | 817 | 820 | 500 |
2023/03/22 | 814 | 817 | 814 | 817 | 800 |
2023/03/20 | 820 | 820 | 814 | 814 | 800 |
2023/03/17 | 825 | 825 | 813 | 819 | 2,300 |
2023/03/16 | 819 | 833 | 815 | 818 | 4,100 |
2023/03/15 | 824 | 824 | 818 | 821 | 2,100 |
2023/03/14 | 828 | 829 | 816 | 824 | 2,600 |
2023/03/13 | 827 | 830 | 826 | 829 | 1,800 |
2023/03/10 | 825 | 829 | 825 | 827 | 1,400 |
2023/03/09 | 825 | 825 | 825 | 825 | 1,200 |
2023/03/08 | 825 | 825 | 825 | 825 | 800 |
2023/03/07 | 825 | 826 | 823 | 826 | 1,200 |
2023/03/06 | 826 | 826 | 824 | 825 | 3,100 |
2023/03/03 | 826 | 826 | 826 | 826 | 100 |
2023/03/02 | 826 | 826 | 826 | 826 | 100 |
2023/03/01 | 824 | 826 | 824 | 826 | 200 |
2023/02/28 | 821 | 824 | 821 | 824 | 300 |
2023/02/27 | 820 | 824 | 820 | 821 | 1,300 |
2023/02/24 | 839 | 839 | 820 | 820 | 2,000 |
2023/02/22 | 825 | 835 | 823 | 826 | 1,700 |
2023/02/21 | 820 | 826 | 820 | 826 | 1,400 |
2023/02/20 | 824 | 824 | 819 | 820 | 1,600 |
2023/02/17 | 826 | 829 | 821 | 826 | 1,800 |
2023/02/16 | 828 | 829 | 820 | 829 | 4,200 |
2023/02/15 | 823 | 825 | 815 | 825 | 3,300 |
2023/02/14 | 812 | 823 | 812 | 823 | 500 |
2023/02/13 | 812 | 813 | 811 | 811 | 1,200 |
2023/02/10 | 812 | 816 | 812 | 816 | 1,000 |
2023/02/09 | 811 | 815 | 811 | 812 | 2,700 |
2023/02/08 | 816 | 817 | 811 | 815 | 1,300 |
2023/02/07 | 816 | 818 | 816 | 816 | 4,000 |
2023/02/06 | 818 | 818 | 817 | 817 | 700 |
2023/02/03 | 815 | 823 | 815 | 818 | 1,600 |
2023/02/02 | 824 | 824 | 810 | 815 | 5,800 |
2023/02/01 | 824 | 829 | 818 | 825 | 2,400 |
2023/01/31 | 834 | 834 | 819 | 826 | 1,400 |
2023/01/30 | 834 | 834 | 831 | 831 | 400 |
2023/01/27 | 837 | 840 | 828 | 836 | 6,100 |
2023/01/26 | 823 | 837 | 823 | 837 | 3,200 |
2023/01/25 | 828 | 838 | 817 | 823 | 3,500 |
2023/01/24 | 820 | 824 | 818 | 824 | 1,100 |
2023/01/23 | 823 | 826 | 820 | 820 | 5,500 |
2023/01/20 | 830 | 838 | 825 | 838 | 5,700 |
2023/01/19 | 825 | 827 | 825 | 825 | 1,500 |
2023/01/18 | 827 | 833 | 825 | 825 | 1,700 |
2023/01/17 | 839 | 839 | 823 | 836 | 6,300 |
2023/01/16 | 827 | 832 | 821 | 825 | 5,400 |
2023/01/13 | 829 | 829 | 810 | 825 | 5,400 |
2023/01/12 | 823 | 827 | 822 | 827 | 2,700 |
2023/01/11 | 818 | 826 | 818 | 822 | 1,400 |
2023/01/10 | 822 | 825 | 816 | 818 | 6,600 |
2023/01/06 | 814 | 822 | 808 | 820 | 10,500 |
2023/01/05 | 810 | 816 | 807 | 815 | 11,700 |
2023/01/04 | 811 | 812 | 806 | 807 | 1,500 |