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
2026/01/30 935 935 935 935 200
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
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

このページの先頭へ