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

大英産業(2974)の株価時系列情報

大英産業(2974)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
2025/08/29 1,025 1,027 1,020 1,020 6,700
2025/08/28 1,015 1,023 1,015 1,016 900
2025/08/27 1,021 1,021 1,015 1,015 400
2025/08/26 1,010 1,020 1,010 1,020 1,200
2025/08/25 1,005 1,009 1,005 1,008 2,200
2025/08/22 1,004 1,005 980 1,005 2,200
2025/08/21 1,004 1,004 1,000 1,000 300
2025/08/20 1,000 1,002 1,000 1,002 300
2025/08/19 1,001 1,001 1,000 1,000 500
2025/08/18 1,001 1,002 1,001 1,001 400
2025/08/15 1,002 1,002 1,000 1,002 1,000
2025/08/14 1,001 1,002 1,000 1,002 900
2025/08/13 1,001 1,001 999 1,001 300
2025/08/12 1,001 1,001 999 999 800
2025/08/08 1,000 1,001 995 1,001 900
2025/08/07 995 995 993 995 300
2025/08/06 984 988 984 987 900
2025/08/05 991 999 990 999 1,000
2025/08/04 999 1,000 999 1,000 700
2025/08/01 996 999 996 997 500
2025/07/31 997 998 995 998 400
2025/07/30 991 992 991 992 400
2025/07/29 998 998 998 998 100
2025/07/28 996 998 996 998 600
2025/07/25 998 998 986 990 600
2025/07/24 996 997 996 997 200
2025/07/23 991 991 987 987 200
2025/07/22 994 997 991 997 1,200
2025/07/18 988 994 988 994 700
2025/07/17 980 980 980 980 100
2025/07/16 980 980 980 980 500
2025/07/15 980 980 973 980 800
2025/07/14 996 997 990 990 1,000
2025/07/11 994 995 994 995 300
2025/07/10 990 990 990 990 300
2025/07/09 980 989 969 989 300
2025/07/08 980 980 968 968 200
2025/07/02 963 980 963 980 300
2025/07/01 983 983 983 983 900
2025/06/30 969 969 962 962 400
2025/06/27 969 975 969 969 400
2025/06/26 970 974 970 974 400
2025/06/25 964 968 964 968 200
2025/06/24 965 965 965 965 100
2025/06/23 966 967 962 967 600
2025/06/20 950 960 950 960 200
2025/06/19 955 955 955 955 100
2025/06/18 941 954 940 952 1,100
2025/06/17 948 948 943 943 200
2025/06/16 945 948 945 948 200
2025/06/13 949 949 945 945 1,400
2025/06/12 945 945 943 943 700
2025/06/11 937 945 937 945 300
2025/06/10 936 936 936 936 200
2025/06/09 934 934 933 933 200
2025/06/05 930 932 923 932 800
2025/06/04 928 929 927 927 1,400
2025/06/03 926 926 925 925 400
2025/05/30 935 936 935 936 200
2025/05/29 922 923 922 923 200
2025/05/28 922 922 922 922 100
2025/05/27 923 923 923 923 300
2025/05/26 930 930 928 929 500
2025/05/23 934 934 928 928 500
2025/05/22 932 932 928 928 700
2025/05/21 934 934 934 934 200
2025/05/20 933 949 933 949 1,100
2025/05/19 940 940 929 929 900
2025/05/16 936 936 936 936 500
2025/05/15 951 951 951 951 600
2025/05/14 951 951 936 936 300
2025/05/13 950 950 935 950 300
2025/05/12 938 939 935 935 500
2025/05/09 938 938 938 938 100
2025/05/08 930 935 930 935 200
2025/05/07 930 933 930 930 400
2025/05/02 928 930 928 930 200
2025/05/01 928 928 928 928 100
2025/04/30 929 929 929 929 200
2025/04/28 912 918 912 918 200
2025/04/25 910 918 910 918 1,700
2025/04/24 923 923 920 920 1,200
2025/04/21 940 940 925 925 1,300
2025/04/18 925 925 925 925 400
2025/04/17 925 925 925 925 800
2025/04/16 925 925 925 925 100
2025/04/15 930 930 920 920 600
2025/04/14 930 930 930 930 200
2025/04/11 913 922 913 922 200
2025/04/10 925 940 925 940 500
2025/04/08 916 916 908 914 1,000
2025/04/07 920 920 908 916 1,700
2025/04/04 935 935 926 926 600
2025/04/03 934 935 934 935 300
2025/04/02 935 935 928 928 800
2025/04/01 960 960 932 935 700
2025/03/31 930 950 930 931 400
2025/03/28 930 930 930 930 200
2025/03/27 955 955 955 955 200
2025/03/26 955 955 955 955 700
2025/03/25 972 972 952 952 500
2025/03/24 960 970 960 970 400
2025/03/21 951 962 951 962 200
2025/03/19 951 951 951 951 200
2025/03/18 955 955 955 955 100
2025/03/17 962 962 962 962 100
2025/03/14 956 962 956 962 700
2025/03/13 941 941 941 941 200
2025/03/12 941 941 941 941 200
2025/03/11 940 945 940 945 500
2025/03/10 940 940 940 940 100
2025/03/07 932 932 932 932 100
2025/03/06 936 941 930 932 900
2025/03/05 937 940 935 935 400
2025/03/03 941 941 941 941 600
2025/02/28 969 969 945 945 1,300
2025/02/26 965 965 945 945 600
2025/02/25 950 965 949 965 1,300
2025/02/21 945 950 945 950 200
2025/02/20 945 945 945 945 100
2025/02/18 950 950 944 944 400
2025/02/17 946 946 945 945 500
2025/02/14 955 955 955 955 900
2025/02/13 947 952 947 950 1,900
2025/02/12 947 947 947 947 100
2025/02/10 947 947 947 947 100
2025/02/06 947 947 947 947 300
2025/02/05 941 944 941 944 300
2025/02/04 942 942 942 942 400
2025/02/03 929 930 929 930 400
2025/01/31 926 941 926 941 200
2025/01/30 933 933 929 930 300
2025/01/29 930 944 925 933 2,200
2025/01/28 936 936 936 936 100
2025/01/27 950 950 931 931 700
2025/01/24 938 951 930 932 800
2025/01/23 952 952 938 938 1,400
2025/01/22 939 950 939 950 200
2025/01/21 940 940 940 940 200
2025/01/20 925 955 925 955 1,100
2025/01/17 938 939 938 938 1,000
2025/01/16 951 951 938 938 1,100
2025/01/15 959 959 959 959 1,300
2025/01/14 950 950 950 950 600
2025/01/10 950 950 950 950 100
2025/01/09 940 950 940 950 700
2025/01/07 927 948 927 948 900
2025/01/06 930 942 930 942 700
2024/12/30 912 930 912 930 1,600
2024/12/27 908 911 908 910 1,100
2024/12/26 909 910 902 907 3,400
2024/12/25 904 910 904 910 2,900
2024/12/24 908 908 904 904 2,200
2024/12/23 925 926 903 908 5,000
2024/12/20 932 932 931 931 1,700
2024/12/19 932 932 931 931 400
2024/12/18 932 932 931 931 2,300
2024/12/17 941 941 932 932 3,100
2024/12/16 935 935 932 932 400
2024/12/13 935 935 933 935 2,100
2024/12/12 935 935 934 935 600
2024/12/11 937 937 935 936 500
2024/12/10 937 938 936 936 2,100
2024/12/09 936 940 935 935 2,400
2024/12/06 940 940 934 935 2,700
2024/12/05 950 950 939 939 2,400
2024/12/04 951 951 950 950 700
2024/12/03 951 951 946 947 1,200
2024/12/02 952 952 943 945 3,300
2024/11/29 950 951 943 951 900
2024/11/28 953 953 948 949 800
2024/11/27 955 955 952 952 200
2024/11/26 955 955 955 955 100
2024/11/25 955 955 953 953 800
2024/11/22 954 955 953 954 500
2024/11/21 954 955 954 955 300
2024/11/20 956 958 956 958 500
2024/11/19 958 958 957 957 900
2024/11/18 958 958 958 958 100
2024/11/15 970 970 955 955 2,800
2024/11/14 956 971 956 971 200
2024/11/13 975 975 955 955 700
2024/11/12 960 960 960 960 100
2024/11/11 959 959 959 959 200
2024/11/08 957 959 957 959 300
2024/11/07 972 972 957 957 300
2024/11/06 956 961 956 957 500
2024/11/01 958 958 958 958 800
2024/10/31 968 968 961 961 700
2024/10/30 979 979 970 970 500
2024/10/29 971 971 971 971 100
2024/10/28 975 975 971 971 300
2024/10/25 984 984 980 980 300
2024/10/24 985 985 978 985 300
2024/10/23 980 980 972 980 500
2024/10/22 978 991 970 980 2,500
2024/10/21 996 996 971 978 4,000
2024/10/18 950 950 950 950 100
2024/10/17 943 954 943 954 200
2024/10/16 943 944 943 944 200

このページの先頭へ