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
2023/12/29 1,059 1,059 1,050 1,050 1,000
2023/12/28 1,057 1,060 1,056 1,060 2,000
2023/12/27 1,059 1,060 1,023 1,051 1,500
2023/12/26 1,062 1,062 1,062 1,062 600
2023/12/25 1,040 1,055 1,040 1,040 2,900
2023/12/22 1,040 1,040 1,039 1,039 1,100
2023/12/21 1,050 1,050 1,040 1,040 900
2023/12/20 1,040 1,050 1,040 1,050 2,500
2023/12/15 1,043 1,043 1,016 1,016 1,000
2023/12/14 1,038 1,038 1,016 1,016 400
2023/12/13 1,020 1,023 1,020 1,023 700
2023/12/12 1,019 1,019 1,018 1,019 300
2023/12/11 1,021 1,022 1,011 1,011 1,000
2023/12/08 1,029 1,035 1,021 1,021 700
2023/12/07 1,021 1,025 1,021 1,025 300
2023/12/06 1,017 1,020 1,017 1,020 700
2023/12/05 1,023 1,027 1,016 1,016 400
2023/12/04 1,015 1,023 1,015 1,016 400
2023/12/01 1,043 1,043 1,027 1,027 1,500
2023/11/30 1,011 1,013 1,011 1,013 900
2023/11/29 1,021 1,026 1,012 1,014 1,100
2023/11/28 1,017 1,021 1,017 1,021 400
2023/11/27 1,012 1,012 1,012 1,012 700
2023/11/24 1,015 1,015 1,015 1,015 300
2023/11/22 1,020 1,021 1,013 1,013 500
2023/11/21 1,020 1,020 1,010 1,020 1,400
2023/11/20 1,029 1,029 1,008 1,019 2,200
2023/11/17 1,025 1,030 1,000 1,029 2,100
2023/11/16 1,012 1,030 1,012 1,025 500
2023/11/15 1,043 1,043 1,012 1,015 4,000
2023/11/14 1,036 1,043 1,013 1,043 2,400
2023/11/13 1,081 1,100 1,081 1,091 1,000
2023/11/10 1,080 1,080 1,080 1,080 200
2023/11/09 1,089 1,089 1,089 1,089 100
2023/11/07 1,089 1,089 1,089 1,089 100
2023/11/06 1,099 1,099 1,090 1,090 600
2023/11/02 1,073 1,073 1,073 1,073 100
2023/11/01 1,041 1,043 1,041 1,043 200
2023/10/31 1,089 1,095 1,036 1,043 700
2023/10/30 1,050 1,075 1,050 1,075 2,200
2023/10/27 1,023 1,039 1,010 1,030 600
2023/10/26 992 1,009 992 997 3,600
2023/10/25 1,030 1,030 1,030 1,030 200
2023/10/24 1,044 1,045 1,017 1,023 2,000
2023/10/23 1,102 1,102 1,042 1,042 3,800
2023/10/20 1,102 1,102 1,101 1,102 300
2023/10/19 1,112 1,112 1,102 1,102 1,200
2023/10/18 1,128 1,128 1,112 1,112 300
2023/10/16 1,158 1,158 1,128 1,128 200
2023/10/13 1,170 1,170 1,128 1,128 1,700
2023/10/12 1,131 1,132 1,131 1,132 200
2023/10/11 1,124 1,150 1,124 1,131 1,200
2023/10/10 1,177 1,177 1,123 1,124 1,000
2023/10/06 1,121 1,121 1,117 1,117 300
2023/10/05 1,103 1,130 1,103 1,121 700
2023/10/04 1,130 1,132 1,101 1,104 3,600
2023/10/03 1,139 1,140 1,139 1,139 700
2023/10/02 1,125 1,150 1,120 1,137 1,500
2023/09/29 1,171 1,175 1,135 1,135 4,200
2023/09/28 1,186 1,186 1,170 1,170 4,000
2023/09/27 1,188 1,266 1,188 1,223 2,700
2023/09/26 1,240 1,240 1,200 1,200 8,800
2023/09/25 1,300 1,315 1,240 1,259 3,200
2023/09/22 1,303 1,303 1,300 1,300 700
2023/09/21 1,303 1,339 1,303 1,339 1,400
2023/09/20 1,328 1,333 1,328 1,333 700
2023/09/19 1,300 1,329 1,299 1,328 2,000
2023/09/15 1,430 1,430 1,332 1,338 3,500
2023/09/14 1,313 1,440 1,312 1,421 14,100
2023/09/13 1,239 1,397 1,239 1,283 9,600
2023/09/12 1,200 1,248 1,200 1,232 2,000
2023/09/11 1,185 1,188 1,185 1,188 200
2023/09/08 1,170 1,200 1,170 1,198 1,600
2023/09/07 1,170 1,184 1,170 1,181 1,000
2023/09/06 1,175 1,175 1,175 1,175 600
2023/09/05 1,156 1,170 1,150 1,170 1,100
2023/09/04 1,155 1,186 1,155 1,156 1,100
2023/09/01 1,138 1,220 1,135 1,150 3,000
2023/08/31 1,146 1,225 1,146 1,155 1,300
2023/08/30 1,114 1,135 1,114 1,135 2,500
2023/08/29 1,123 1,123 1,123 1,123 300
2023/08/28 1,115 1,117 1,115 1,117 400
2023/08/25 1,130 1,137 1,130 1,137 700
2023/08/23 1,133 1,137 1,133 1,134 900
2023/08/22 1,133 1,133 1,133 1,133 100
2023/08/21 1,115 1,130 1,114 1,130 1,400
2023/08/18 1,114 1,132 1,114 1,132 1,000
2023/08/17 1,114 1,130 1,114 1,130 800
2023/08/16 1,125 1,131 1,114 1,131 1,200
2023/08/15 1,141 1,141 1,140 1,140 1,300
2023/08/14 1,147 1,152 1,125 1,140 2,200
2023/08/10 1,114 1,149 1,114 1,149 700
2023/08/08 1,150 1,150 1,121 1,121 300
2023/08/07 1,135 1,135 1,135 1,135 200
2023/08/04 1,137 1,137 1,111 1,112 1,000
2023/08/03 1,155 1,155 1,060 1,111 2,400
2023/08/02 1,175 1,175 1,161 1,161 700
2023/08/01 1,161 1,176 1,161 1,176 700
2023/07/31 1,172 1,172 1,162 1,162 600
2023/07/28 1,180 1,180 1,180 1,180 200
2023/07/27 1,180 1,180 1,161 1,162 2,700
2023/07/26 1,200 1,200 1,186 1,186 1,000
2023/07/25 1,199 1,200 1,193 1,200 1,400
2023/07/24 1,199 1,199 1,199 1,199 300
2023/07/21 1,199 1,199 1,187 1,199 400
2023/07/20 1,197 1,199 1,197 1,199 700
2023/07/19 1,197 1,197 1,197 1,197 100
2023/07/18 1,183 1,198 1,183 1,190 400
2023/07/14 1,198 1,200 1,181 1,181 1,400
2023/07/13 1,200 1,200 1,185 1,185 1,000
2023/07/12 1,200 1,200 1,183 1,200 1,000
2023/07/11 1,190 1,199 1,188 1,188 700
2023/07/10 1,210 1,210 1,210 1,210 100
2023/07/07 1,220 1,228 1,210 1,210 1,800
2023/07/06 1,183 1,224 1,183 1,224 600
2023/07/05 1,175 1,213 1,175 1,213 1,000
2023/07/04 1,250 1,250 1,200 1,200 2,800
2023/07/03 1,146 1,211 1,146 1,209 7,800
2023/06/30 1,138 1,141 1,137 1,141 1,000
2023/06/29 1,110 1,140 1,102 1,126 1,700
2023/06/28 1,118 1,123 1,105 1,110 1,700
2023/06/27 1,096 1,099 1,094 1,094 1,300
2023/06/26 1,087 1,099 1,087 1,090 1,900
2023/06/23 1,051 1,069 1,050 1,064 1,200
2023/06/22 1,032 1,050 1,032 1,050 400
2023/06/21 1,032 1,055 1,018 1,030 2,200
2023/06/20 1,083 1,083 1,061 1,061 300
2023/06/19 1,050 1,083 1,050 1,083 3,000
2023/06/16 1,025 1,046 1,025 1,031 1,200
2023/06/15 1,023 1,025 1,022 1,025 1,600
2023/06/14 1,004 1,015 1,004 1,015 1,000
2023/06/13 1,010 1,010 1,003 1,003 600
2023/06/12 1,009 1,009 1,009 1,009 100
2023/06/09 987 998 987 998 300
2023/06/08 982 995 982 995 800
2023/06/06 1,000 1,000 1,000 1,000 200
2023/06/05 1,000 1,000 1,000 1,000 100
2023/06/02 995 995 982 984 600
2023/06/01 999 999 999 999 100
2023/05/31 995 1,009 995 1,000 1,500
2023/05/30 998 1,000 996 996 1,800
2023/05/29 979 1,000 979 998 4,800
2023/05/26 993 993 986 986 300
2023/05/25 981 994 979 994 1,100
2023/05/24 993 993 992 992 500
2023/05/23 985 998 985 993 3,500
2023/05/22 985 986 985 986 400
2023/05/19 984 987 984 987 2,100
2023/05/18 984 985 981 981 2,500
2023/05/17 970 988 967 982 7,000
2023/05/16 969 969 968 968 500
2023/05/15 970 970 964 964 1,100
2023/05/12 968 968 961 966 2,200
2023/05/11 969 971 967 967 900
2023/05/10 972 972 970 970 1,100
2023/05/09 969 972 963 972 6,000
2023/05/08 966 966 965 965 500
2023/05/02 964 965 963 965 600
2023/05/01 965 966 962 966 700
2023/04/28 963 964 963 963 800
2023/04/27 963 963 962 963 500
2023/04/26 963 963 963 963 200
2023/04/24 963 964 963 964 300
2023/04/21 965 965 965 965 300
2023/04/20 966 966 966 966 100
2023/04/19 968 968 963 963 700
2023/04/18 965 967 964 967 400
2023/04/14 958 966 958 965 1,000
2023/04/13 965 967 958 967 1,500
2023/04/12 962 962 961 961 300
2023/04/11 963 963 956 957 800
2023/04/07 961 966 960 966 700
2023/04/06 961 961 959 959 700
2023/04/05 961 965 961 965 400
2023/04/04 970 970 968 968 1,000
2023/04/03 968 969 959 967 600
2023/03/31 967 967 957 967 300
2023/03/30 960 960 955 960 800
2023/03/29 970 971 964 964 1,200
2023/03/28 964 968 963 963 800
2023/03/27 966 969 960 964 1,900
2023/03/24 971 971 970 970 200
2023/03/23 969 970 969 969 300
2023/03/22 971 972 964 971 1,000
2023/03/20 971 971 971 971 900
2023/03/17 971 971 971 971 900
2023/03/16 968 969 968 969 1,800
2023/03/15 967 971 967 971 6,100
2023/03/14 965 965 952 952 1,500
2023/03/13 960 970 959 965 2,300
2023/03/10 960 968 960 967 600
2023/03/09 968 968 959 959 1,600
2023/03/08 964 968 964 968 800
2023/03/07 965 965 964 965 800
2023/03/06 964 964 963 964 300
2023/03/03 963 964 963 964 500
2023/03/01 961 963 961 963 500
2023/02/28 961 961 961 961 200
2023/02/27 960 962 960 960 700
2023/02/24 963 963 960 960 1,400
2023/02/22 962 963 961 962 900
2023/02/21 962 968 962 962 1,900
2023/02/20 970 975 957 965 11,900
2023/02/17 1,009 1,009 1,000 1,000 900
2023/02/16 1,009 1,009 1,009 1,009 300
2023/02/15 1,027 1,028 1,027 1,028 700
2023/02/14 1,030 1,030 1,006 1,006 600
2023/02/13 1,028 1,028 1,021 1,021 400
2023/02/10 1,036 1,036 1,006 1,006 300
2023/02/09 1,020 1,020 1,020 1,020 100
2023/02/08 1,013 1,014 1,013 1,014 500
2023/01/31 1,015 1,015 1,015 1,015 100
2023/01/30 1,000 1,010 1,000 1,010 400
2023/01/27 1,000 1,000 1,000 1,000 400
2023/01/26 996 996 996 996 100
2023/01/24 987 987 986 986 200
2023/01/23 1,000 1,001 988 988 700
2023/01/20 982 997 982 988 400
2023/01/19 982 1,012 982 1,012 300
2023/01/18 1,001 1,001 1,000 1,000 200
2023/01/17 1,019 1,019 1,010 1,010 300
2023/01/16 1,019 1,020 991 1,005 1,800
2023/01/13 1,107 1,107 1,000 1,018 2,900
2023/01/12 949 957 949 957 1,000
2023/01/11 910 935 907 935 600
2023/01/10 925 925 925 925 400
2023/01/05 922 925 922 925 200
2023/01/04 923 923 908 908 200

このページの先頭へ