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
2026/06/15 880 880 871 872 4,800
2026/06/12 875 878 870 872 2,300
2026/06/11 875 875 872 874 1,300
2026/06/10 882 882 875 875 900
2026/06/09 877 882 874 877 1,400
2026/06/08 880 880 877 877 1,700
2026/06/05 879 881 879 879 500
2026/06/04 878 879 878 879 500
2026/06/03 880 880 868 878 2,500
2026/06/02 876 890 875 880 1,900
2026/06/01 922 922 864 885 7,000
2026/05/29 910 922 910 922 600
2026/05/28 912 912 909 909 200
2026/05/27 908 910 908 910 500
2026/05/26 911 913 911 913 400
2026/05/25 915 915 911 911 500
2026/05/22 917 917 915 915 600
2026/05/20 918 918 918 918 100
2026/05/19 934 934 918 918 1,000
2026/05/18 934 934 922 922 600
2026/05/15 940 940 934 934 1,300
2026/05/14 923 923 920 920 800
2026/05/13 925 926 924 926 400
2026/05/12 930 930 924 924 800
2026/05/11 932 932 932 932 100
2026/05/08 925 925 924 924 200
2026/05/07 925 938 925 925 900
2026/05/01 926 936 925 925 600
2026/04/30 930 930 925 926 300
2026/04/28 931 931 930 930 900
2026/04/27 930 931 930 931 400
2026/04/24 938 939 930 930 300
2026/04/22 940 940 940 940 200
2026/04/21 940 940 930 930 700
2026/04/20 938 940 931 940 1,500
2026/04/17 938 938 938 938 200
2026/04/16 935 935 929 935 1,500
2026/04/15 928 935 928 935 2,800
2026/04/14 920 925 920 925 2,200
2026/04/13 911 920 911 920 1,300
2026/04/10 913 913 910 911 500
2026/04/09 907 910 907 910 300
2026/04/08 910 910 909 909 200
2026/04/07 906 906 906 906 200
2026/04/06 906 912 906 912 500
2026/04/03 907 910 903 904 500
2026/04/02 905 925 905 908 4,400
2026/03/27 902 905 901 902 600
2026/03/26 903 905 903 905 1,100
2026/03/25 905 905 900 902 2,800
2026/03/24 905 908 905 907 500
2026/03/23 901 908 901 908 2,500
2026/03/19 907 908 903 903 600
2026/03/18 902 910 902 910 1,600
2026/03/17 904 904 902 902 400
2026/03/16 903 904 902 904 1,300
2026/03/13 904 905 904 905 800
2026/03/12 904 908 903 904 1,600
2026/03/11 902 908 902 908 3,300
2026/03/10 926 930 891 899 25,700
2026/03/09 926 926 926 926 100
2026/03/06 940 940 923 937 1,300
2026/03/05 940 940 940 940 500
2026/03/04 921 941 921 940 2,000
2026/03/03 940 952 931 934 2,500
2026/03/02 944 948 944 948 1,300
2026/02/27 960 960 930 945 3,000
2026/02/24 967 967 966 966 400
2026/02/20 966 966 965 966 500
2026/02/18 968 970 937 970 2,100
2026/02/17 934 970 934 970 2,200
2026/02/16 931 946 931 934 1,200
2026/02/13 931 933 931 931 600
2026/02/12 934 934 930 930 1,800
2026/02/10 931 934 931 934 500
2026/02/09 931 933 930 930 500
2026/02/06 931 931 925 925 800
2026/02/05 932 937 932 934 1,100
2026/02/04 936 936 932 932 400
2026/02/03 935 935 931 931 700
2026/02/02 931 938 931 935 800
2026/01/30 935 935 935 935 200
2026/01/29 928 928 928 928 400
2026/01/28 935 935 935 935 100
2026/01/27 937 937 937 937 100
2026/01/26 936 937 930 937 800
2026/01/23 927 936 924 929 1,600
2026/01/21 930 930 927 927 700
2026/01/20 945 947 931 931 2,300
2026/01/19 938 940 935 935 900
2026/01/16 933 935 932 935 2,000
2026/01/15 944 946 933 933 1,400
2026/01/14 932 932 930 932 600
2026/01/13 932 932 929 929 900
2026/01/09 932 932 928 931 700
2026/01/08 931 931 931 931 100
2026/01/07 931 932 928 928 700
2026/01/06 931 931 924 931 800
2026/01/05 920 931 920 931 1,000
2025/12/30 911 918 911 918 1,500
2025/12/29 910 921 910 911 1,700
2025/12/26 904 913 902 911 5,700
2025/12/25 907 907 903 903 6,200
2025/12/24 905 906 903 903 9,500
2025/12/23 912 912 907 910 7,300
2025/12/22 916 916 911 912 2,800
2025/12/19 915 920 914 920 1,300
2025/12/18 917 928 911 915 4,800
2025/12/17 914 915 914 915 2,800
2025/12/16 917 917 915 915 1,700
2025/12/15 920 920 915 917 3,900
2025/12/12 920 923 920 922 1,600
2025/12/11 920 927 920 920 1,600
2025/12/10 922 935 920 920 3,400
2025/12/09 935 942 934 937 1,400
2025/12/08 951 951 930 941 2,400
2025/12/05 951 952 947 951 1,600
2025/12/04 952 953 950 953 300
2025/12/03 950 952 950 952 800
2025/12/02 970 970 950 950 2,200
2025/12/01 975 975 950 956 3,500
2025/11/28 974 974 971 971 200
2025/11/27 969 974 968 974 800
2025/11/26 970 973 968 968 1,000
2025/11/25 960 970 960 964 1,300
2025/11/21 969 969 956 956 1,700
2025/11/20 970 970 970 970 700
2025/11/19 964 970 962 970 1,200
2025/11/18 965 977 965 970 300
2025/11/17 976 976 958 958 1,100
2025/11/14 985 985 976 982 1,200
2025/11/13 1,000 1,000 995 996 400
2025/11/12 986 986 984 984 200
2025/11/11 986 1,001 983 983 1,500
2025/11/10 972 987 972 986 700
2025/11/07 978 978 960 960 1,500
2025/11/06 978 978 978 978 100
2025/11/05 980 985 975 975 700
2025/11/04 986 986 981 982 700
2025/10/31 986 986 986 986 100
2025/10/30 986 986 986 986 100
2025/10/29 977 979 975 975 700
2025/10/28 984 985 977 977 800
2025/10/27 978 982 978 982 400
2025/10/24 978 978 978 978 100
2025/10/23 978 978 978 978 200
2025/10/22 978 978 978 978 400
2025/10/21 979 980 977 978 700
2025/10/20 990 990 980 980 1,200
2025/10/17 980 984 980 984 1,400
2025/10/16 984 988 980 984 1,000
2025/10/15 978 984 976 984 1,000
2025/10/14 982 982 976 978 600
2025/10/10 975 991 975 991 1,300
2025/10/09 1,000 1,006 991 1,000 1,300
2025/10/08 1,009 1,009 1,006 1,007 800
2025/10/07 1,031 1,032 1,025 1,025 900
2025/10/06 1,027 1,061 1,024 1,061 1,100
2025/10/03 1,020 1,024 1,020 1,024 200
2025/10/02 1,053 1,053 1,016 1,016 2,300
2025/10/01 1,053 1,059 1,053 1,053 1,300
2025/09/30 1,060 1,060 1,053 1,053 1,100
2025/09/29 1,051 1,075 1,051 1,062 3,500
2025/09/26 1,097 1,119 1,088 1,119 3,200
2025/09/25 1,088 1,096 1,073 1,096 2,300
2025/09/24 1,072 1,087 1,072 1,087 1,800
2025/09/22 1,071 1,085 1,071 1,072 1,000
2025/09/19 1,070 1,080 1,066 1,067 2,000
2025/09/18 1,070 1,079 1,070 1,070 1,700
2025/09/17 1,060 1,100 1,058 1,071 4,300
2025/09/16 1,044 1,100 1,044 1,063 5,600
2025/09/12 1,050 1,050 1,032 1,050 600
2025/09/11 1,051 1,051 1,050 1,051 500
2025/09/10 1,035 1,050 1,031 1,035 900
2025/09/09 1,028 1,040 1,028 1,038 400
2025/09/08 1,035 1,051 1,024 1,030 1,900
2025/09/05 1,057 1,057 1,040 1,053 1,300
2025/09/04 1,046 1,047 1,020 1,020 1,300
2025/09/03 1,035 1,046 1,027 1,046 1,600
2025/09/02 1,046 1,046 1,035 1,035 1,400
2025/09/01 1,029 1,035 1,029 1,035 1,200
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

このページの先頭へ