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
2019/12/30 1,070 1,070 1,060 1,060 2,000
2019/12/27 1,140 1,140 1,062 1,070 3,900
2019/12/26 1,050 1,051 1,042 1,050 3,600
2019/12/25 1,050 1,050 1,040 1,048 2,400
2019/12/24 1,051 1,053 1,045 1,050 10,300
2019/12/23 1,055 1,055 1,042 1,042 1,400
2019/12/20 1,070 1,070 1,045 1,045 2,100
2019/12/19 1,066 1,066 1,066 1,066 200
2019/12/18 1,080 1,080 1,080 1,080 400
2019/12/17 1,088 1,088 1,060 1,075 1,300
2019/12/16 1,175 1,175 1,090 1,118 1,800
2019/12/13 1,082 1,130 1,082 1,130 1,500
2019/12/12 1,130 1,130 1,130 1,130 100
2019/12/11 1,148 1,148 1,121 1,125 1,900
2019/12/10 1,112 1,150 1,100 1,112 1,600
2019/12/09 1,149 1,150 1,112 1,112 1,900
2019/12/06 1,125 1,125 1,107 1,109 1,100
2019/12/05 1,092 1,092 1,069 1,070 1,500
2019/12/04 1,064 1,100 1,040 1,062 7,200
2019/12/03 1,065 1,065 1,034 1,034 1,700
2019/12/02 1,032 1,049 1,030 1,030 3,300
2019/11/29 1,022 1,032 1,022 1,032 1,100
2019/11/28 1,030 1,030 1,030 1,030 1,200
2019/11/27 1,020 1,030 1,013 1,030 4,100
2019/11/26 1,013 1,050 1,013 1,050 700
2019/11/25 1,044 1,044 1,006 1,018 2,000
2019/11/22 1,000 1,000 996 999 2,900
2019/11/21 1,035 1,035 1,001 1,001 2,100
2019/11/20 1,031 1,050 1,000 1,040 5,500
2019/11/19 1,090 1,109 1,025 1,035 6,500
2019/11/18 1,119 1,119 1,064 1,110 8,900
2019/11/15 1,120 1,120 1,100 1,106 9,200
2019/11/14 1,120 1,120 1,120 1,120 600
2019/11/13 1,122 1,130 1,117 1,120 3,200
2019/11/12 1,121 1,121 1,120 1,120 700
2019/11/11 1,117 1,121 1,116 1,121 5,700
2019/11/08 1,131 1,132 1,115 1,116 8,400
2019/11/07 1,170 1,170 1,130 1,131 800
2019/11/06 1,150 1,168 1,126 1,127 2,000
2019/11/05 1,126 1,126 1,126 1,126 100
2019/11/01 1,112 1,145 1,112 1,145 800
2019/10/31 1,140 1,150 1,130 1,130 1,000
2019/10/30 1,140 1,148 1,140 1,140 800
2019/10/29 1,113 1,140 1,113 1,135 2,000
2019/10/28 1,131 1,131 1,131 1,131 8,600
2019/10/24 1,140 1,166 1,130 1,130 1,600
2019/10/23 1,130 1,131 1,111 1,130 2,100
2019/10/21 1,130 1,130 1,121 1,121 1,300
2019/10/18 1,131 1,131 1,122 1,123 1,600
2019/10/17 1,130 1,131 1,130 1,131 200
2019/10/16 1,158 1,158 1,130 1,140 1,900
2019/10/15 1,128 1,140 1,128 1,131 1,400
2019/10/11 1,126 1,131 1,122 1,131 1,400
2019/10/10 1,130 1,131 1,130 1,131 600
2019/10/09 1,129 1,140 1,128 1,130 900
2019/10/08 1,150 1,150 1,131 1,131 200
2019/10/04 1,126 1,140 1,126 1,126 2,100
2019/10/03 1,136 1,136 1,132 1,132 700
2019/10/02 1,136 1,142 1,136 1,142 1,100
2019/10/01 1,160 1,160 1,149 1,160 700
2019/09/30 1,156 1,186 1,145 1,160 1,800
2019/09/27 1,137 1,196 1,137 1,196 1,500
2019/09/26 1,187 1,195 1,187 1,195 2,600
2019/09/25 1,170 1,170 1,170 1,170 200
2019/09/24 1,190 1,190 1,167 1,167 1,100
2019/09/20 1,160 1,195 1,140 1,190 3,000
2019/09/19 1,166 1,167 1,166 1,166 1,300
2019/09/18 1,194 1,194 1,166 1,166 2,600
2019/09/17 1,196 1,196 1,166 1,194 1,900
2019/09/13 1,163 1,179 1,163 1,166 1,300
2019/09/12 1,170 1,185 1,170 1,180 2,900
2019/09/11 1,190 1,199 1,185 1,185 700
2019/09/10 1,200 1,200 1,200 1,200 200
2019/09/09 1,164 1,199 1,163 1,199 1,300
2019/09/06 1,200 1,212 1,181 1,212 1,300
2019/09/05 1,182 1,211 1,181 1,211 400
2019/09/04 1,191 1,191 1,170 1,171 2,200
2019/09/03 1,197 1,200 1,183 1,194 13,200
2019/09/02 1,200 1,201 1,195 1,197 2,000
2019/08/30 1,191 1,209 1,191 1,209 7,100
2019/08/29 1,220 1,220 1,202 1,216 2,200
2019/08/28 1,203 1,230 1,203 1,230 2,600
2019/08/27 1,208 1,228 1,208 1,228 2,100
2019/08/26 1,213 1,222 1,202 1,205 5,900
2019/08/23 1,213 1,213 1,201 1,213 1,600
2019/08/22 1,220 1,221 1,220 1,220 1,300
2019/08/21 1,230 1,230 1,211 1,220 1,300
2019/08/20 1,215 1,245 1,215 1,220 2,700
2019/08/19 1,215 1,225 1,215 1,225 1,400
2019/08/16 1,241 1,241 1,221 1,221 2,500
2019/08/15 1,220 1,221 1,211 1,211 3,300
2019/08/14 1,270 1,270 1,270 1,270 1,100
2019/08/13 1,250 1,280 1,250 1,260 4,800
2019/08/09 1,303 1,310 1,291 1,310 1,300
2019/08/08 1,300 1,303 1,300 1,303 3,100
2019/08/07 1,308 1,308 1,281 1,300 7,300
2019/08/06 1,310 1,310 1,276 1,278 900
2019/08/05 1,310 1,310 1,280 1,280 2,000
2019/08/02 1,328 1,330 1,280 1,310 4,500
2019/08/01 1,275 1,280 1,275 1,280 5,600
2019/07/31 1,273 1,280 1,270 1,280 500
2019/07/30 1,277 1,278 1,276 1,277 900
2019/07/29 1,296 1,296 1,295 1,296 600
2019/07/26 1,310 1,320 1,290 1,320 3,000
2019/07/25 1,316 1,326 1,312 1,313 1,900
2019/07/24 1,316 1,321 1,316 1,316 1,400
2019/07/23 1,360 1,377 1,339 1,339 5,300
2019/07/22 1,380 1,380 1,339 1,339 3,800
2019/07/19 1,315 1,380 1,300 1,380 3,500
2019/07/18 1,350 1,380 1,300 1,315 3,000
2019/07/17 1,301 1,380 1,301 1,350 5,500
2019/07/16 1,300 1,310 1,258 1,307 8,600
2019/07/12 1,275 1,277 1,250 1,250 1,700
2019/07/11 1,250 1,275 1,244 1,255 2,300
2019/07/10 1,270 1,275 1,250 1,250 500
2019/07/09 1,246 1,246 1,235 1,246 3,000
2019/07/08 1,268 1,280 1,241 1,262 4,700
2019/07/05 1,320 1,320 1,261 1,280 6,500
2019/07/04 1,316 1,317 1,276 1,316 3,500
2019/07/03 1,301 1,309 1,283 1,304 9,000
2019/07/02 1,260 1,283 1,250 1,271 16,200
2019/07/01 1,230 1,230 1,211 1,230 7,300
2019/06/28 1,229 1,229 1,211 1,229 1,300
2019/06/27 1,208 1,233 1,208 1,229 6,200
2019/06/26 1,200 1,206 1,200 1,201 4,800
2019/06/25 1,195 1,221 1,195 1,220 1,900
2019/06/24 1,205 1,213 1,195 1,196 3,400
2019/06/21 1,227 1,227 1,200 1,205 4,400
2019/06/20 1,230 1,230 1,211 1,225 3,400
2019/06/19 1,227 1,231 1,210 1,212 6,800
2019/06/18 1,210 1,215 1,200 1,211 2,600
2019/06/17 1,203 1,204 1,183 1,204 3,900
2019/06/14 1,203 1,208 1,194 1,200 4,200
2019/06/13 1,229 1,229 1,203 1,203 3,900
2019/06/12 1,201 1,230 1,201 1,228 5,800
2019/06/11 1,213 1,222 1,201 1,201 7,300
2019/06/10 1,255 1,255 1,220 1,230 11,400
2019/06/07 1,255 1,258 1,243 1,250 5,100
2019/06/06 1,273 1,273 1,245 1,247 20,500
2019/06/05 1,306 1,306 1,251 1,272 22,500
2019/06/04 1,330 1,355 1,240 1,246 147,200

このページの先頭へ