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

大倉工業(4221)の株価時系列情報

大倉工業(4221)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
2024/04/16 3,110 3,130 3,060 3,060 20,600
2024/04/15 3,105 3,160 3,100 3,150 7,400
2024/04/12 3,185 3,185 3,135 3,145 14,200
2024/04/11 3,135 3,200 3,130 3,180 14,900
2024/04/10 3,135 3,195 3,135 3,160 10,600
2024/04/09 3,140 3,165 3,125 3,150 9,300
2024/04/08 3,100 3,140 3,090 3,130 19,100
2024/04/05 3,065 3,085 3,035 3,085 20,200
2024/04/04 3,100 3,115 3,070 3,085 19,500
2024/04/03 3,060 3,120 3,045 3,100 22,400
2024/04/02 3,120 3,130 3,070 3,070 24,700
2024/04/01 3,200 3,200 3,125 3,135 60,900
2024/03/29 3,110 3,150 3,075 3,135 29,300
2024/03/28 3,150 3,150 3,070 3,085 31,100
2024/03/27 3,165 3,190 3,135 3,150 22,400
2024/03/26 3,160 3,185 3,140 3,155 16,600
2024/03/25 3,155 3,185 3,145 3,160 21,600
2024/03/22 3,225 3,225 3,160 3,170 24,700
2024/03/21 3,200 3,225 3,170 3,200 22,100
2024/03/19 3,120 3,175 3,120 3,160 20,100
2024/03/18 3,150 3,150 3,105 3,115 19,800
2024/03/15 3,060 3,125 3,050 3,120 38,400
2024/03/14 3,080 3,100 3,050 3,080 22,500
2024/03/13 3,110 3,125 3,050 3,065 22,700
2024/03/12 3,035 3,095 3,005 3,090 32,100
2024/03/11 3,055 3,085 3,005 3,035 27,700
2024/03/08 3,055 3,145 3,050 3,110 42,900
2024/03/07 3,160 3,170 3,100 3,100 35,200
2024/03/06 3,145 3,180 3,140 3,165 28,600
2024/03/05 3,100 3,150 3,090 3,140 41,800
2024/03/04 3,200 3,255 3,125 3,125 44,700
2024/03/01 3,280 3,320 3,200 3,215 55,800
2024/02/29 3,250 3,300 3,235 3,250 71,200
2024/02/28 3,165 3,245 3,160 3,235 50,200
2024/02/27 3,145 3,220 3,135 3,155 69,400
2024/02/26 3,150 3,150 3,085 3,100 51,500
2024/02/22 3,145 3,185 3,125 3,185 42,200
2024/02/21 3,140 3,165 3,060 3,110 199,200
2024/02/20 3,150 3,205 3,150 3,180 44,800
2024/02/19 3,055 3,135 3,045 3,135 49,600
2024/02/16 3,090 3,120 3,040 3,055 55,400
2024/02/15 3,215 3,245 3,080 3,100 112,300
2024/02/14 3,275 3,285 3,160 3,210 166,100
2024/02/13 2,900 2,988 2,900 2,977 62,700
2024/02/09 2,919 2,938 2,894 2,896 78,100
2024/02/08 2,999 2,999 2,890 2,943 97,000
2024/02/07 2,950 3,015 2,936 3,000 57,500
2024/02/06 2,946 2,978 2,940 2,955 73,000
2024/02/05 2,935 2,964 2,931 2,946 62,800
2024/02/02 2,910 2,920 2,825 2,920 86,900
2024/02/01 2,840 2,922 2,826 2,917 97,700
2024/01/31 2,747 2,862 2,747 2,862 182,300
2024/01/30 2,760 2,785 2,714 2,747 290,100
2024/01/29 2,607 2,663 2,607 2,643 68,700
2024/01/26 2,610 2,639 2,605 2,607 65,700
2024/01/25 2,573 2,609 2,563 2,609 68,800
2024/01/24 2,567 2,585 2,565 2,573 41,300
2024/01/23 2,560 2,569 2,550 2,568 38,200
2024/01/22 2,540 2,552 2,532 2,552 53,700
2024/01/19 2,522 2,522 2,501 2,514 43,300
2024/01/18 2,501 2,524 2,501 2,522 24,200
2024/01/17 2,522 2,536 2,502 2,502 55,700
2024/01/16 2,534 2,547 2,515 2,535 37,800
2024/01/15 2,500 2,549 2,500 2,542 46,800
2024/01/12 2,572 2,577 2,500 2,500 77,700
2024/01/11 2,575 2,592 2,570 2,572 49,700
2024/01/10 2,575 2,587 2,558 2,573 43,200
2024/01/09 2,553 2,579 2,541 2,575 57,800
2024/01/05 2,580 2,584 2,540 2,542 57,600
2024/01/04 2,565 2,574 2,536 2,565 67,300
2023/12/29 2,523 2,561 2,523 2,553 60,600
2023/12/28 2,520 2,552 2,515 2,522 126,400
2023/12/27 2,630 2,645 2,596 2,634 267,800
2023/12/26 2,660 2,661 2,621 2,635 118,600
2023/12/25 2,692 2,694 2,662 2,665 80,000
2023/12/22 2,670 2,683 2,643 2,669 92,000
2023/12/21 2,669 2,684 2,657 2,660 54,800
2023/12/20 2,682 2,699 2,679 2,682 35,100
2023/12/19 2,668 2,684 2,640 2,677 71,800
2023/12/18 2,675 2,676 2,638 2,668 49,600
2023/12/15 2,655 2,688 2,655 2,688 79,500
2023/12/14 2,697 2,713 2,653 2,663 104,700
2023/12/13 2,736 2,748 2,699 2,722 106,100
2023/12/12 2,709 2,709 2,655 2,655 103,300
2023/12/11 2,704 2,724 2,683 2,710 101,000
2023/12/08 2,728 2,728 2,644 2,654 82,700
2023/12/07 2,746 2,754 2,722 2,728 55,000
2023/12/06 2,726 2,770 2,726 2,757 42,200
2023/12/05 2,760 2,784 2,718 2,718 53,800
2023/12/04 2,787 2,801 2,766 2,766 59,500
2023/12/01 2,815 2,830 2,801 2,805 39,900
2023/11/30 2,812 2,826 2,752 2,818 59,000
2023/11/29 2,820 2,839 2,809 2,824 35,600
2023/11/28 2,812 2,863 2,812 2,831 29,700
2023/11/27 2,839 2,839 2,803 2,812 26,500
2023/11/24 2,776 2,813 2,774 2,794 36,000
2023/11/22 2,748 2,780 2,748 2,756 24,800
2023/11/21 2,731 2,757 2,717 2,750 26,900
2023/11/20 2,768 2,779 2,723 2,730 32,500
2023/11/17 2,710 2,774 2,710 2,763 29,600
2023/11/16 2,697 2,733 2,692 2,733 31,300
2023/11/15 2,734 2,734 2,671 2,678 50,300
2023/11/14 2,764 2,824 2,707 2,734 71,500
2023/11/13 2,753 2,765 2,705 2,716 48,000
2023/11/10 2,678 2,720 2,663 2,720 22,500
2023/11/09 2,655 2,692 2,640 2,678 17,500
2023/11/08 2,696 2,723 2,640 2,659 35,100
2023/11/07 2,720 2,747 2,674 2,695 25,800
2023/11/06 2,800 2,800 2,722 2,729 31,400
2023/11/02 2,775 2,780 2,739 2,754 31,600
2023/11/01 2,760 2,776 2,732 2,770 41,900
2023/10/31 2,690 2,718 2,680 2,718 31,500
2023/10/30 2,696 2,722 2,671 2,685 38,500
2023/10/27 2,630 2,696 2,625 2,696 46,000
2023/10/26 2,635 2,645 2,604 2,626 19,900
2023/10/25 2,623 2,649 2,606 2,622 36,600
2023/10/24 2,586 2,602 2,532 2,599 29,600
2023/10/23 2,611 2,634 2,586 2,586 29,600
2023/10/20 2,557 2,613 2,550 2,600 22,700
2023/10/19 2,581 2,592 2,557 2,557 29,400
2023/10/18 2,597 2,597 2,559 2,588 20,500
2023/10/17 2,584 2,602 2,541 2,560 26,600
2023/10/16 2,584 2,584 2,544 2,569 15,800
2023/10/13 2,615 2,615 2,577 2,580 17,800
2023/10/12 2,629 2,629 2,602 2,626 21,100
2023/10/11 2,602 2,629 2,586 2,611 13,400
2023/10/10 2,579 2,614 2,579 2,613 22,800
2023/10/06 2,572 2,584 2,558 2,579 24,800
2023/10/05 2,559 2,564 2,541 2,560 23,600
2023/10/04 2,529 2,582 2,503 2,513 33,100
2023/10/03 2,628 2,628 2,579 2,579 29,400
2023/10/02 2,618 2,660 2,618 2,622 27,100
2023/09/29 2,626 2,636 2,582 2,593 23,700
2023/09/28 2,617 2,633 2,584 2,597 31,600
2023/09/27 2,579 2,619 2,541 2,617 26,700
2023/09/26 2,556 2,575 2,537 2,568 19,600
2023/09/25 2,557 2,584 2,551 2,574 24,000
2023/09/22 2,523 2,568 2,513 2,548 24,700
2023/09/21 2,554 2,577 2,540 2,556 22,500
2023/09/20 2,638 2,638 2,552 2,556 28,900
2023/09/19 2,626 2,638 2,610 2,638 21,100
2023/09/15 2,630 2,634 2,604 2,605 17,700
2023/09/14 2,590 2,622 2,590 2,621 16,600
2023/09/13 2,605 2,619 2,582 2,582 14,600
2023/09/12 2,600 2,629 2,589 2,617 18,200
2023/09/11 2,620 2,626 2,580 2,586 15,100
2023/09/08 2,630 2,639 2,605 2,611 18,900
2023/09/07 2,619 2,657 2,610 2,637 15,900
2023/09/06 2,670 2,676 2,626 2,646 21,700
2023/09/05 2,625 2,669 2,620 2,669 34,700
2023/09/04 2,590 2,621 2,579 2,616 54,400
2023/09/01 2,586 2,586 2,550 2,578 16,300
2023/08/31 2,577 2,594 2,556 2,586 29,300
2023/08/30 2,526 2,577 2,517 2,577 40,800
2023/08/29 2,493 2,509 2,480 2,509 29,000
2023/08/28 2,444 2,473 2,408 2,473 26,200
2023/08/25 2,395 2,408 2,383 2,401 8,400
2023/08/24 2,400 2,438 2,400 2,426 23,200
2023/08/23 2,378 2,415 2,378 2,410 15,300
2023/08/22 2,394 2,394 2,367 2,393 15,800
2023/08/21 2,355 2,388 2,355 2,377 9,400
2023/08/18 2,370 2,377 2,343 2,355 18,400
2023/08/17 2,423 2,423 2,361 2,385 20,400
2023/08/16 2,415 2,430 2,401 2,401 12,700
2023/08/15 2,429 2,436 2,400 2,424 9,900
2023/08/14 2,375 2,437 2,367 2,408 20,700
2023/08/10 2,410 2,410 2,345 2,399 22,700
2023/08/09 2,432 2,434 2,399 2,413 15,300
2023/08/08 2,380 2,436 2,380 2,430 19,800
2023/08/07 2,346 2,380 2,335 2,377 10,400
2023/08/04 2,313 2,346 2,313 2,346 13,200
2023/08/03 2,372 2,372 2,316 2,338 25,300
2023/08/02 2,369 2,407 2,364 2,384 18,400
2023/08/01 2,376 2,386 2,348 2,374 23,400
2023/07/31 2,361 2,393 2,361 2,391 22,300
2023/07/28 2,342 2,349 2,322 2,345 21,100
2023/07/27 2,323 2,379 2,320 2,359 36,300
2023/07/26 2,270 2,331 2,269 2,328 39,800
2023/07/25 2,300 2,300 2,263 2,272 51,300
2023/07/24 2,214 2,269 2,208 2,222 52,000
2023/07/21 2,187 2,202 2,178 2,190 12,200
2023/07/20 2,204 2,217 2,183 2,183 17,400
2023/07/19 2,207 2,207 2,182 2,195 12,000
2023/07/18 2,150 2,183 2,150 2,181 9,600
2023/07/14 2,194 2,194 2,141 2,146 13,600
2023/07/13 2,180 2,188 2,163 2,172 12,600
2023/07/12 2,208 2,208 2,178 2,178 15,300
2023/07/11 2,193 2,205 2,170 2,190 21,200
2023/07/10 2,190 2,205 2,185 2,191 28,200
2023/07/07 2,190 2,197 2,170 2,179 17,800
2023/07/06 2,206 2,216 2,193 2,200 14,800
2023/07/05 2,220 2,225 2,204 2,208 14,300
2023/07/04 2,220 2,234 2,219 2,225 18,700
2023/07/03 2,219 2,253 2,212 2,212 15,900
2023/06/30 2,212 2,227 2,202 2,209 20,100
2023/06/29 2,207 2,226 2,204 2,212 19,300
2023/06/28 2,185 2,214 2,185 2,205 28,500
2023/06/27 2,150 2,178 2,144 2,170 11,100
2023/06/26 2,160 2,185 2,144 2,163 18,900
2023/06/23 2,158 2,165 2,146 2,155 17,100

このページの先頭へ