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
2022/12/29 917 917 916 916 200
2022/12/28 900 902 900 902 1,300
2022/12/27 902 902 901 902 400
2022/12/26 910 915 910 915 1,000
2022/12/23 916 916 910 910 1,100
2022/12/22 916 916 916 916 100
2022/12/21 916 916 916 916 500
2022/12/20 931 931 931 931 100
2022/12/19 910 931 910 931 1,300
2022/12/16 916 916 913 913 300
2022/12/15 931 931 916 916 800
2022/12/14 931 931 901 916 1,600
2022/12/13 931 931 931 931 100
2022/12/12 907 937 907 937 400
2022/12/08 906 906 906 906 100
2022/12/07 935 950 905 920 1,600
2022/12/05 965 965 965 965 100
2022/12/02 950 950 950 950 100
2022/12/01 995 995 980 980 1,500
2022/11/30 936 950 935 950 300
2022/11/29 947 947 947 947 100
2022/11/25 959 960 959 960 600
2022/11/24 945 945 945 945 100
2022/11/21 960 960 950 950 800
2022/11/16 960 960 960 960 100
2022/11/15 979 979 962 962 1,100
2022/11/14 929 975 929 970 1,600
2022/11/11 920 921 920 921 600
2022/11/10 916 920 916 920 400
2022/11/09 919 919 900 901 500
2022/11/08 915 915 915 915 200
2022/11/07 901 901 900 900 400
2022/11/02 910 910 910 910 100
2022/11/01 910 910 910 910 100
2022/10/25 900 910 900 910 1,000
2022/10/21 915 915 906 906 300
2022/10/20 930 930 930 930 300
2022/10/19 913 928 913 928 200
2022/10/14 955 955 928 928 800
2022/10/13 947 947 925 925 500
2022/10/12 947 947 947 947 100
2022/10/11 946 946 946 946 300
2022/10/07 940 946 940 946 900
2022/10/06 946 946 940 940 300
2022/10/04 948 948 946 946 200
2022/10/03 940 940 940 940 200
2022/09/30 939 939 939 939 200
2022/09/29 924 933 922 924 2,600
2022/09/28 994 1,004 994 1,004 3,300
2022/09/27 981 994 981 994 300
2022/09/26 988 1,015 982 983 2,500
2022/09/22 980 988 980 982 1,400
2022/09/21 981 982 972 982 1,800
2022/09/20 982 982 976 981 900
2022/09/16 982 982 982 982 300
2022/09/15 989 989 982 983 1,400
2022/09/14 977 983 976 983 800
2022/09/13 981 992 980 983 400
2022/09/12 985 999 981 981 1,300
2022/09/09 980 980 980 980 100
2022/09/08 990 990 980 980 700
2022/09/07 990 991 990 990 500
2022/09/06 991 993 990 990 1,100
2022/09/05 989 990 989 990 300
2022/09/02 999 1,002 990 1,001 1,400
2022/09/01 999 999 989 999 400
2022/08/31 1,001 1,001 984 984 500
2022/08/30 1,000 1,002 1,000 1,001 1,400
2022/08/29 1,010 1,010 1,010 1,010 400
2022/08/26 1,013 1,013 1,013 1,013 100
2022/08/25 1,014 1,026 1,013 1,026 400
2022/08/23 1,035 1,035 1,034 1,034 200
2022/08/19 1,016 1,016 1,015 1,015 200
2022/08/18 1,019 1,019 1,017 1,017 500
2022/08/17 1,018 1,019 1,018 1,019 300
2022/08/16 1,020 1,020 1,020 1,020 100
2022/08/15 1,028 1,028 1,020 1,020 1,100
2022/08/12 1,016 1,027 1,014 1,014 900
2022/08/09 1,025 1,025 1,016 1,016 200
2022/08/08 1,015 1,019 1,014 1,017 1,800
2022/08/05 1,050 1,050 1,050 1,050 700
2022/08/04 1,038 1,038 1,032 1,032 200
2022/08/01 1,041 1,087 1,011 1,041 1,800
2022/07/29 1,016 1,016 1,012 1,012 600
2022/07/27 1,032 1,035 1,032 1,035 300
2022/07/26 1,011 1,032 1,011 1,032 1,000
2022/07/25 1,010 1,030 1,010 1,030 300
2022/07/22 1,010 1,010 1,010 1,010 200
2022/07/21 1,050 1,069 1,010 1,010 2,100
2022/07/20 1,000 1,000 1,000 1,000 700
2022/07/19 1,001 1,001 1,001 1,001 100
2022/07/15 1,030 1,030 1,016 1,016 700
2022/07/14 1,015 1,018 1,015 1,018 1,200
2022/07/13 1,020 1,020 990 1,005 1,000
2022/07/11 989 995 975 995 1,200
2022/07/07 1,001 1,001 1,001 1,001 100
2022/07/06 1,001 1,001 1,000 1,000 300
2022/07/05 1,000 1,010 1,000 1,010 1,300
2022/07/04 1,000 1,000 1,000 1,000 300
2022/07/01 1,000 1,000 1,000 1,000 1,300
2022/06/30 952 967 952 967 300
2022/06/29 963 963 963 963 100
2022/06/28 916 946 916 946 1,400
2022/06/24 915 920 905 920 500
2022/06/22 900 900 900 900 100
2022/06/20 909 910 889 900 1,700
2022/06/17 900 900 900 900 900
2022/06/16 900 900 900 900 200
2022/06/15 900 900 900 900 700
2022/06/14 885 885 877 877 400
2022/06/13 900 900 900 900 1,400
2022/06/10 920 920 900 900 4,700
2022/06/09 930 935 920 920 3,100
2022/06/07 938 945 932 945 800
2022/06/06 989 989 921 929 3,300
2022/06/03 954 990 954 990 400
2022/06/02 963 969 963 969 800
2022/06/01 930 956 930 956 300
2022/05/30 914 914 914 914 300
2022/05/26 919 919 919 919 200
2022/05/23 904 904 904 904 200
2022/05/17 896 896 896 896 100
2022/05/16 911 911 911 911 100
2022/05/13 941 941 896 896 800
2022/05/12 896 896 896 896 100
2022/05/11 905 905 905 905 100
2022/05/10 920 920 920 920 300
2022/05/06 910 910 910 910 100
2022/05/02 895 895 895 895 100
2022/04/28 890 890 890 890 100
2022/04/22 878 878 875 875 200
2022/04/21 878 878 878 878 100
2022/04/20 911 911 875 875 600
2022/04/19 926 926 926 926 300
2022/04/15 925 925 925 925 700
2022/04/14 906 910 906 910 200
2022/04/13 891 891 891 891 100
2022/04/12 897 898 897 898 200
2022/04/07 891 891 891 891 100
2022/04/05 861 861 861 861 100
2022/04/01 846 861 846 861 200
2022/03/31 831 831 831 831 100
2022/03/29 841 841 830 830 200
2022/03/22 856 856 856 856 100
2022/03/18 871 871 871 871 100
2022/03/17 856 856 856 856 400
2022/03/16 875 875 860 860 400
2022/03/15 875 875 875 875 600
2022/03/14 868 875 868 875 300
2022/03/09 838 838 838 838 100
2022/03/04 823 823 823 823 100
2022/02/28 830 830 830 830 100
2022/02/24 812 815 812 815 300
2022/02/22 822 822 822 822 1,000
2022/02/17 861 861 861 861 100
2022/02/15 874 874 874 874 700
2022/02/14 844 844 844 844 500
2022/02/09 859 859 859 859 100
2022/01/28 829 859 829 859 1,200
2022/01/27 850 850 844 844 1,100
2022/01/26 876 891 861 861 1,400
2022/01/19 894 894 891 891 500
2022/01/18 909 909 909 909 100
2022/01/14 937 937 901 901 1,900
2022/01/13 893 893 892 892 200
2022/01/11 908 908 890 905 1,200
2022/01/06 900 900 900 900 100
2022/01/05 899 900 885 900 1,800
2022/01/04 878 879 878 879 200

このページの先頭へ