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
2020/12/30 885 885 870 874 500
2020/12/29 870 870 867 867 200
2020/12/28 864 869 851 856 4,400
2020/12/25 889 889 859 869 5,100
2020/12/24 910 910 898 898 2,000
2020/12/23 905 906 896 896 3,400
2020/12/22 928 928 907 920 2,000
2020/12/21 912 921 903 918 2,600
2020/12/18 905 914 902 902 1,700
2020/12/17 905 910 887 895 1,000
2020/12/16 907 907 882 900 2,300
2020/12/15 880 895 880 882 500
2020/12/14 895 895 881 881 400
2020/12/11 889 889 880 880 400
2020/12/09 890 890 890 890 1,000
2020/12/08 910 910 890 905 400
2020/12/07 905 910 905 910 800
2020/12/04 905 920 905 905 500
2020/12/02 930 930 900 900 2,100
2020/12/01 910 910 886 886 400
2020/11/30 873 910 873 910 1,200
2020/11/27 889 900 859 870 3,900
2020/11/26 870 880 870 880 400
2020/11/25 880 892 866 880 1,000
2020/11/24 880 895 880 880 500
2020/11/19 880 880 880 880 1,300
2020/11/18 893 893 864 880 1,400
2020/11/17 911 911 893 893 1,100
2020/11/16 915 936 915 936 2,800
2020/11/13 866 866 864 864 1,100
2020/11/12 881 881 880 881 300
2020/11/11 876 900 876 895 800
2020/11/10 900 900 900 900 100
2020/11/09 910 910 910 910 100
2020/11/06 875 890 873 890 300
2020/11/04 918 918 890 890 300
2020/10/30 888 888 888 888 300
2020/10/26 919 929 888 888 1,000
2020/10/23 926 926 926 926 100
2020/10/22 933 944 911 911 500
2020/10/21 915 925 915 925 200
2020/10/20 905 905 905 905 500
2020/10/19 905 905 890 905 500
2020/10/16 870 905 870 905 4,000
2020/10/15 840 840 840 840 1,200
2020/10/14 840 840 835 835 400
2020/10/13 845 848 845 848 200
2020/10/12 850 850 849 849 300
2020/10/09 862 862 851 851 1,100
2020/10/08 863 863 862 862 200
2020/10/06 871 871 870 870 600
2020/10/05 900 901 900 901 300
2020/10/02 922 922 921 921 400
2020/09/30 941 941 925 925 1,100
2020/09/29 937 959 933 942 1,600
2020/09/28 1,023 1,023 912 1,009 6,600
2020/09/25 1,023 1,049 1,020 1,023 1,100
2020/09/24 1,000 1,070 1,000 1,023 3,000
2020/09/23 977 1,050 977 1,000 4,500
2020/09/18 947 999 947 976 2,300
2020/09/17 916 947 916 947 2,000
2020/09/16 862 982 855 916 14,000
2020/09/15 805 832 802 832 500
2020/09/14 802 802 802 802 1,600
2020/09/11 802 802 802 802 300
2020/09/09 795 828 770 828 2,000
2020/09/08 733 824 733 824 3,100
2020/09/07 760 760 760 760 300
2020/09/04 701 760 701 760 3,400
2020/09/03 700 704 700 700 2,900
2020/09/02 700 700 700 700 1,000
2020/09/01 695 700 695 700 2,000
2020/08/31 672 673 672 673 300
2020/08/28 673 673 673 673 500
2020/08/27 627 628 608 621 3,900
2020/08/26 630 630 630 630 1,900
2020/08/25 631 631 628 628 700
2020/08/24 648 648 648 648 200
2020/08/21 647 648 647 648 500
2020/08/20 637 637 637 637 400
2020/08/19 612 612 607 608 1,000
2020/08/18 625 625 622 622 600
2020/08/17 669 689 625 625 2,000
2020/08/14 623 623 619 619 1,100
2020/08/12 623 623 623 623 100
2020/08/11 611 643 611 643 700
2020/08/07 615 615 615 615 100
2020/08/05 625 625 625 625 200
2020/08/04 635 635 635 635 500
2020/08/03 640 640 639 639 200
2020/07/31 690 690 650 650 1,600
2020/07/30 643 643 643 643 200
2020/07/29 643 643 643 643 100
2020/07/28 651 651 651 651 700
2020/07/27 670 670 670 670 600
2020/07/22 682 695 676 695 1,400
2020/07/21 690 698 678 688 2,900
2020/07/20 700 700 700 700 600
2020/07/17 684 699 684 699 400
2020/07/16 724 724 724 724 1,400
2020/07/15 699 699 669 669 500
2020/07/14 736 736 701 701 800
2020/07/13 750 750 735 735 400
2020/07/10 751 751 751 751 100
2020/07/09 780 780 752 752 700
2020/07/08 810 810 780 780 700
2020/07/07 810 810 810 810 200
2020/07/06 810 810 810 810 200
2020/07/03 810 810 810 810 200
2020/07/02 810 810 810 810 100
2020/07/01 839 839 810 810 1,700
2020/06/30 755 755 755 755 200
2020/06/29 780 780 753 755 700
2020/06/24 786 786 786 786 1,700
2020/06/23 780 799 743 746 1,300
2020/06/19 750 770 750 770 200
2020/06/18 750 750 713 720 1,400
2020/06/17 780 780 780 780 800
2020/06/16 855 855 810 810 1,000
2020/06/15 780 810 780 810 400
2020/06/12 730 775 720 775 500
2020/06/10 702 715 702 715 1,000
2020/06/08 700 702 700 702 500
2020/06/05 700 700 700 700 500
2020/06/04 700 700 700 700 200
2020/06/02 700 700 700 700 200
2020/06/01 690 715 690 715 600
2020/05/29 700 700 700 700 200
2020/05/27 686 700 686 700 600
2020/05/26 694 700 694 700 800
2020/05/25 670 694 670 694 300
2020/05/22 681 683 680 680 900
2020/05/21 687 707 681 681 1,000
2020/05/20 711 711 686 686 700
2020/05/18 712 712 710 710 1,200
2020/05/15 709 710 697 699 900
2020/05/14 713 715 703 708 1,800
2020/05/12 742 743 742 743 400
2020/05/11 735 742 735 742 900
2020/05/08 703 712 703 712 400
2020/05/07 712 712 712 712 200
2020/05/01 720 721 720 721 900
2020/04/30 738 739 738 739 200
2020/04/27 742 742 726 726 400
2020/04/24 736 737 736 737 300
2020/04/22 729 737 720 734 1,500
2020/04/21 743 744 733 744 1,800
2020/04/20 758 758 758 758 300
2020/04/17 788 788 753 755 1,000
2020/04/16 824 834 741 771 2,300
2020/04/15 764 764 764 764 100
2020/04/14 738 763 738 763 1,700
2020/04/13 743 770 740 770 1,000
2020/04/10 749 770 749 770 1,200
2020/04/08 809 809 809 809 200
2020/04/06 791 791 791 791 200
2020/04/03 745 776 740 776 800
2020/04/02 739 790 739 790 400
2020/04/01 799 799 799 799 100
2020/03/31 747 800 747 800 200
2020/03/27 747 747 747 747 500
2020/03/26 788 792 750 792 500
2020/03/25 750 792 750 792 300
2020/03/24 700 700 700 700 1,200
2020/03/23 661 664 632 664 1,300
2020/03/18 672 766 672 765 1,300
2020/03/17 655 666 655 666 1,100
2020/03/16 697 697 665 665 1,800
2020/03/13 635 667 620 667 2,800
2020/03/12 773 773 745 745 1,200
2020/03/11 775 775 773 773 200
2020/03/10 827 827 737 775 1,800
2020/03/09 900 900 827 828 900
2020/03/06 912 912 903 903 1,300
2020/03/04 912 912 912 912 200
2020/03/03 941 941 922 922 700
2020/03/02 926 955 921 939 2,000
2020/02/28 972 976 956 956 700
2020/02/27 986 986 986 986 100
2020/02/26 987 1,000 987 1,000 300
2020/02/25 981 1,000 975 1,000 2,000
2020/02/21 1,044 1,044 1,041 1,041 400
2020/02/19 1,050 1,051 1,050 1,051 200
2020/02/18 1,051 1,051 1,051 1,051 1,000
2020/02/17 1,078 1,078 1,078 1,078 1,200
2020/02/14 1,080 1,080 1,080 1,080 400
2020/02/13 1,052 1,052 1,050 1,050 1,000
2020/02/12 1,065 1,065 1,061 1,061 300
2020/02/07 1,068 1,080 1,066 1,066 600
2020/02/06 1,080 1,080 1,056 1,062 2,600
2020/02/05 1,077 1,078 1,077 1,078 300
2020/02/03 1,055 1,055 1,052 1,052 1,100
2020/01/31 1,056 1,105 1,056 1,081 2,000
2020/01/30 1,056 1,056 1,056 1,056 700
2020/01/29 1,058 1,058 1,058 1,058 100
2020/01/28 1,070 1,070 1,070 1,070 100
2020/01/27 1,072 1,072 1,070 1,070 200
2020/01/24 1,080 1,080 1,072 1,072 300
2020/01/23 1,087 1,087 1,087 1,087 200
2020/01/21 1,080 1,080 1,080 1,080 300
2020/01/20 1,124 1,124 1,080 1,080 1,200
2020/01/17 1,077 1,100 1,077 1,100 500
2020/01/16 1,100 1,100 1,077 1,081 1,200
2020/01/15 1,067 1,067 1,053 1,053 1,400
2020/01/14 1,078 1,079 1,078 1,078 1,400
2020/01/10 1,100 1,100 1,059 1,075 3,300
2020/01/09 1,090 1,110 1,090 1,100 700
2020/01/08 1,095 1,095 1,090 1,090 300
2020/01/07 1,089 1,089 1,089 1,089 100
2020/01/06 1,071 1,071 1,057 1,057 1,100

このページの先頭へ