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
2021/12/30 869 870 864 864 300
2021/12/29 870 871 855 856 700
2021/12/28 866 868 855 868 800
2021/12/27 881 895 880 881 2,700
2021/12/24 879 895 879 881 900
2021/12/23 851 871 851 870 1,000
2021/12/22 866 867 866 866 700
2021/12/21 851 866 851 866 1,100
2021/12/20 851 866 851 866 200
2021/12/17 850 850 836 836 1,900
2021/12/16 851 851 851 851 100
2021/12/15 900 900 860 861 1,000
2021/12/13 878 878 863 863 500
2021/12/10 853 853 853 853 600
2021/12/09 861 885 861 864 1,300
2021/12/07 885 885 885 885 100
2021/12/02 945 945 915 915 2,200
2021/12/01 840 840 840 840 100
2021/11/30 838 839 827 839 300
2021/11/29 833 833 829 833 900
2021/11/24 835 835 831 833 500
2021/11/22 830 835 830 831 800
2021/11/19 826 830 822 830 1,600
2021/11/18 832 839 830 830 1,700
2021/11/17 835 837 830 830 2,100
2021/11/16 864 864 835 835 1,600
2021/11/15 893 893 878 878 1,000
2021/11/12 879 879 879 879 100
2021/11/11 875 878 863 864 1,000
2021/11/09 900 900 887 887 1,300
2021/11/08 925 929 901 901 500
2021/11/05 932 932 932 932 300
2021/11/04 958 958 932 932 1,300
2021/11/02 988 988 958 958 1,200
2021/11/01 907 909 900 909 1,100
2021/10/29 948 948 892 907 3,200
2021/10/28 984 984 951 951 1,700
2021/10/27 1,000 1,000 999 999 600
2021/10/22 1,002 1,002 1,001 1,001 300
2021/10/21 1,008 1,008 1,007 1,007 200
2021/10/20 1,011 1,011 1,006 1,008 800
2021/10/18 1,029 1,029 1,029 1,029 200
2021/10/15 1,031 1,075 1,031 1,046 1,700
2021/10/14 990 998 983 998 800
2021/10/13 1,010 1,015 1,000 1,000 1,900
2021/10/12 1,049 1,049 1,019 1,019 200
2021/10/11 1,017 1,020 1,017 1,020 600
2021/10/08 1,048 1,048 999 1,014 2,400
2021/10/07 1,058 1,079 1,058 1,079 800
2021/10/06 1,054 1,059 1,054 1,059 300
2021/10/05 1,059 1,059 1,059 1,059 200
2021/10/04 1,060 1,060 1,056 1,056 700
2021/10/01 1,062 1,062 1,060 1,060 500
2021/09/30 1,058 1,062 1,058 1,062 1,000
2021/09/29 1,052 1,079 1,052 1,065 3,000
2021/09/28 1,185 1,185 1,162 1,162 2,400
2021/09/27 1,186 1,186 1,178 1,178 1,800
2021/09/24 1,194 1,194 1,181 1,181 2,200
2021/09/22 1,165 1,194 1,165 1,194 1,100
2021/09/21 1,159 1,159 1,130 1,158 1,200
2021/09/17 1,162 1,162 1,162 1,162 200
2021/09/16 1,188 1,188 1,101 1,133 2,100
2021/09/15 1,199 1,199 1,180 1,188 1,300
2021/09/14 1,162 1,178 1,162 1,178 200
2021/09/10 1,179 1,179 1,170 1,170 200
2021/09/09 1,179 1,179 1,162 1,162 300
2021/09/08 1,162 1,162 1,161 1,161 300
2021/09/07 1,167 1,197 1,167 1,167 400
2021/09/06 1,181 1,200 1,176 1,196 1,200
2021/09/03 1,170 1,175 1,170 1,175 400
2021/09/02 1,140 1,168 1,140 1,168 300
2021/08/31 1,119 1,140 1,119 1,140 400
2021/08/30 1,076 1,119 1,076 1,119 1,100
2021/08/27 1,100 1,100 1,100 1,100 300
2021/08/26 1,099 1,099 1,099 1,099 100
2021/08/25 1,099 1,099 1,099 1,099 200
2021/08/23 1,110 1,110 1,093 1,095 800
2021/08/20 1,131 1,131 1,123 1,123 1,900
2021/08/19 1,142 1,195 1,138 1,172 2,400
2021/08/18 1,150 1,186 1,150 1,186 2,900
2021/08/17 1,223 1,223 1,223 1,223 100
2021/08/16 1,224 1,224 1,224 1,224 200
2021/08/13 1,252 1,252 1,252 1,252 400
2021/08/12 1,216 1,216 1,208 1,212 700
2021/08/11 1,222 1,249 1,222 1,222 300
2021/08/06 1,259 1,259 1,228 1,228 1,300
2021/08/05 1,229 1,229 1,229 1,229 100
2021/08/04 1,250 1,250 1,250 1,250 1,300
2021/08/03 1,250 1,250 1,250 1,250 1,200
2021/08/02 1,250 1,250 1,250 1,250 600
2021/07/30 1,214 1,214 1,214 1,214 300
2021/07/29 1,215 1,215 1,215 1,215 400
2021/07/28 1,255 1,255 1,250 1,250 200
2021/07/27 1,230 1,230 1,225 1,225 700
2021/07/26 1,265 1,265 1,253 1,253 600
2021/07/20 1,253 1,253 1,253 1,253 100
2021/07/19 1,223 1,253 1,223 1,253 200
2021/07/16 1,266 1,266 1,240 1,240 200
2021/07/15 1,267 1,267 1,215 1,240 900
2021/07/14 1,222 1,245 1,222 1,245 500
2021/07/13 1,230 1,230 1,230 1,230 300
2021/07/12 1,231 1,231 1,231 1,231 200
2021/07/08 1,203 1,203 1,201 1,201 600
2021/07/06 1,230 1,233 1,214 1,216 1,500
2021/07/05 1,233 1,233 1,233 1,233 100
2021/07/02 1,229 1,229 1,229 1,229 100
2021/07/01 1,310 1,310 1,229 1,229 1,700
2021/06/30 1,200 1,200 1,200 1,200 200
2021/06/29 1,200 1,200 1,200 1,200 100
2021/06/28 1,219 1,220 1,200 1,200 1,400
2021/06/24 1,170 1,200 1,170 1,200 800
2021/06/23 1,167 1,200 1,167 1,200 500
2021/06/22 1,167 1,167 1,167 1,167 100
2021/06/21 1,158 1,200 1,158 1,197 1,400
2021/06/16 1,152 1,188 1,152 1,188 700
2021/06/15 1,210 1,210 1,176 1,176 700
2021/06/14 1,183 1,183 1,154 1,154 400
2021/06/11 1,182 1,182 1,182 1,182 100
2021/06/10 1,181 1,199 1,152 1,152 1,600
2021/06/09 1,178 1,190 1,178 1,190 500
2021/06/08 1,200 1,200 1,200 1,200 300
2021/06/07 1,186 1,198 1,186 1,198 200
2021/06/04 1,156 1,156 1,156 1,156 100
2021/05/31 1,152 1,182 1,152 1,182 200
2021/05/28 1,165 1,165 1,160 1,160 200
2021/05/26 1,200 1,200 1,199 1,199 500
2021/05/25 1,190 1,199 1,190 1,199 800
2021/05/24 1,190 1,190 1,190 1,190 400
2021/05/21 1,190 1,190 1,190 1,190 100
2021/05/19 1,190 1,190 1,160 1,160 200
2021/05/17 1,204 1,204 1,174 1,180 300
2021/05/14 1,199 1,199 1,171 1,171 1,000
2021/05/13 1,130 1,160 1,130 1,130 400
2021/05/12 1,102 1,130 1,102 1,130 600
2021/05/11 1,109 1,124 1,109 1,120 400
2021/05/10 1,125 1,199 1,109 1,109 2,200
2021/05/07 1,100 1,111 1,100 1,111 500
2021/05/06 1,060 1,100 1,060 1,100 1,600
2021/04/30 1,060 1,060 1,060 1,060 100
2021/04/28 1,060 1,060 1,060 1,060 100
2021/04/26 1,060 1,060 1,044 1,060 600
2021/04/23 1,060 1,061 1,060 1,060 600
2021/04/22 1,060 1,060 1,060 1,060 700
2021/04/21 1,058 1,060 1,058 1,060 800
2021/04/20 1,058 1,058 1,058 1,058 100
2021/04/19 1,060 1,060 1,060 1,060 100
2021/04/16 1,058 1,060 1,058 1,060 1,000
2021/04/15 1,058 1,060 1,058 1,060 1,300
2021/04/13 1,028 1,058 1,028 1,058 500
2021/04/12 1,028 1,028 1,028 1,028 500
2021/04/09 1,050 1,050 1,028 1,028 300
2021/04/08 1,031 1,050 1,030 1,050 800
2021/04/07 1,063 1,063 1,050 1,050 500
2021/04/06 1,055 1,063 1,055 1,063 600
2021/04/05 1,043 1,057 1,028 1,057 700
2021/04/02 1,010 1,043 1,010 1,043 500
2021/04/01 1,045 1,045 1,021 1,021 400
2021/03/30 1,007 1,007 1,002 1,002 300
2021/03/29 1,023 1,023 1,020 1,023 300
2021/03/26 1,029 1,029 1,000 1,000 1,300
2021/03/25 1,004 1,006 1,004 1,006 200
2021/03/24 1,030 1,030 1,006 1,006 400
2021/03/23 1,027 1,030 1,026 1,030 900
2021/03/22 1,029 1,029 1,028 1,028 200
2021/03/19 1,024 1,027 1,003 1,027 1,200
2021/03/18 1,003 1,004 1,003 1,004 400
2021/03/17 1,028 1,028 1,001 1,001 400
2021/03/16 1,050 1,050 1,000 1,029 1,800
2021/03/15 1,025 1,025 1,000 1,024 800
2021/03/12 992 1,025 992 1,025 900
2021/03/05 990 990 990 990 1,300
2021/03/04 1,017 1,017 1,016 1,016 200
2021/03/03 1,016 1,016 1,015 1,016 300
2021/03/02 1,000 1,016 1,000 1,016 2,000
2021/02/25 954 970 954 970 400
2021/02/24 955 999 955 999 1,400
2021/02/22 955 958 941 941 400
2021/02/19 959 959 940 940 200
2021/02/18 941 948 930 948 1,100
2021/02/17 941 941 941 941 100
2021/02/16 962 962 943 943 1,000
2021/02/15 950 950 947 947 800
2021/02/12 928 964 928 964 1,700
2021/02/10 925 925 925 925 300
2021/02/09 924 924 924 924 100
2021/02/08 944 944 920 924 800
2021/02/05 932 932 932 932 100
2021/02/04 923 923 916 916 400
2021/02/03 930 930 930 930 100
2021/02/02 924 924 924 924 100
2021/02/01 924 924 924 924 300
2021/01/27 955 955 927 930 1,200
2021/01/26 930 930 930 930 100
2021/01/25 929 930 928 930 500
2021/01/22 925 925 916 916 200
2021/01/21 940 940 930 930 300
2021/01/20 920 940 920 940 400
2021/01/19 924 924 920 920 200
2021/01/18 944 944 939 939 1,800
2021/01/15 925 925 907 907 300
2021/01/14 925 925 925 925 200
2021/01/13 901 901 901 901 100
2021/01/12 922 922 899 899 800
2021/01/08 915 916 915 916 300
2021/01/07 900 925 900 924 500
2021/01/06 898 900 898 900 400
2021/01/05 898 898 891 891 200
2021/01/04 887 887 887 887 200

このページの先頭へ