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
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
2023/06/22 2,159 2,159 2,140 2,151 28,500
2023/06/21 2,129 2,157 2,123 2,147 27,500
2023/06/20 2,100 2,129 2,084 2,129 30,500
2023/06/19 2,116 2,126 2,106 2,116 18,300
2023/06/16 2,090 2,107 2,077 2,107 26,700
2023/06/15 2,084 2,095 2,076 2,086 15,300
2023/06/14 2,059 2,080 2,056 2,075 18,100
2023/06/13 2,056 2,066 2,054 2,058 13,200
2023/06/12 2,054 2,061 2,050 2,056 14,900
2023/06/09 2,046 2,054 2,038 2,047 23,000
2023/06/08 2,041 2,050 2,020 2,031 23,000
2023/06/07 2,064 2,079 2,041 2,041 22,500
2023/06/06 2,036 2,062 2,035 2,057 10,700
2023/06/05 2,051 2,053 2,038 2,045 14,100
2023/06/02 2,001 2,025 2,001 2,017 12,900
2023/06/01 2,012 2,019 1,999 2,000 14,400
2023/05/31 2,051 2,051 2,001 2,001 25,800
2023/05/30 2,090 2,090 2,045 2,051 20,400
2023/05/29 2,100 2,104 2,076 2,085 14,900
2023/05/26 2,097 2,106 2,066 2,067 21,900
2023/05/25 2,106 2,122 2,100 2,114 18,100
2023/05/24 2,117 2,127 2,106 2,116 10,000
2023/05/23 2,141 2,142 2,103 2,122 19,100
2023/05/22 2,143 2,149 2,136 2,141 11,600
2023/05/19 2,154 2,154 2,132 2,144 12,200
2023/05/18 2,150 2,159 2,114 2,137 34,500
2023/05/17 2,144 2,147 2,122 2,141 20,600
2023/05/16 2,124 2,155 2,118 2,144 26,300
2023/05/15 2,110 2,120 2,090 2,100 23,100
2023/05/12 2,109 2,123 2,100 2,113 18,400
2023/05/11 2,103 2,120 2,094 2,116 9,900
2023/05/10 2,128 2,133 2,120 2,121 14,800
2023/05/09 2,126 2,138 2,115 2,127 29,700
2023/05/08 2,129 2,130 2,119 2,127 10,100
2023/05/02 2,138 2,139 2,115 2,131 13,700
2023/05/01 2,149 2,149 2,117 2,138 40,200
2023/04/28 2,115 2,126 2,102 2,125 31,600
2023/04/27 2,089 2,103 2,088 2,103 23,100
2023/04/26 2,071 2,100 2,070 2,089 16,000
2023/04/25 2,111 2,129 2,091 2,095 25,000
2023/04/24 2,138 2,147 2,107 2,111 37,000
2023/04/21 2,099 2,108 2,089 2,101 26,400
2023/04/20 2,070 2,100 2,070 2,091 20,800
2023/04/19 2,059 2,074 2,051 2,069 13,300
2023/04/18 2,075 2,083 2,065 2,075 10,900
2023/04/17 2,073 2,073 2,062 2,064 14,100
2023/04/14 2,039 2,063 2,039 2,059 12,200
2023/04/13 2,050 2,053 2,038 2,039 11,800
2023/04/12 2,064 2,075 2,059 2,062 16,800
2023/04/11 2,061 2,068 2,045 2,064 17,600
2023/04/10 2,030 2,052 2,030 2,050 17,100
2023/04/07 2,019 2,044 2,019 2,041 14,600
2023/04/06 2,038 2,048 2,015 2,021 30,100
2023/04/05 2,080 2,080 2,038 2,045 35,600
2023/04/04 2,080 2,100 2,064 2,096 58,100
2023/04/03 2,070 2,084 2,060 2,084 62,200
2023/03/31 2,008 2,043 2,008 2,041 35,000
2023/03/30 2,001 2,009 1,994 2,005 30,200
2023/03/29 1,983 1,998 1,978 1,998 31,700
2023/03/28 1,985 1,991 1,974 1,983 16,100
2023/03/27 1,980 1,986 1,975 1,979 16,200
2023/03/24 1,949 1,968 1,949 1,965 14,000
2023/03/23 1,946 1,961 1,931 1,960 13,500
2023/03/22 1,956 1,956 1,931 1,945 16,400
2023/03/20 1,933 1,934 1,910 1,916 20,400
2023/03/17 1,950 1,951 1,909 1,922 13,000
2023/03/16 1,911 1,929 1,904 1,924 29,900
2023/03/15 1,935 1,958 1,929 1,951 28,400
2023/03/14 1,935 1,935 1,890 1,897 35,400
2023/03/13 1,957 1,957 1,923 1,950 28,400
2023/03/10 1,988 2,004 1,978 1,982 35,000
2023/03/09 2,009 2,012 1,999 2,002 29,200
2023/03/08 1,979 2,002 1,975 2,002 30,500
2023/03/07 1,986 1,995 1,983 1,983 13,200
2023/03/06 1,999 1,999 1,976 1,983 21,400
2023/03/03 1,976 1,995 1,976 1,984 20,100
2023/03/02 1,998 2,005 1,975 1,976 26,500
2023/03/01 1,988 2,007 1,984 1,998 38,200
2023/02/28 1,979 2,003 1,961 1,988 42,100
2023/02/27 1,968 1,994 1,960 1,979 64,800
2023/02/24 1,919 1,962 1,919 1,962 52,300
2023/02/22 1,910 1,910 1,894 1,909 28,300
2023/02/21 1,890 1,915 1,890 1,910 18,700
2023/02/20 1,882 1,899 1,882 1,890 22,800
2023/02/17 1,873 1,883 1,870 1,882 19,600
2023/02/16 1,901 1,910 1,875 1,879 24,700
2023/02/15 1,903 1,914 1,897 1,901 18,900
2023/02/14 1,905 1,907 1,896 1,900 15,200
2023/02/13 1,893 1,905 1,882 1,899 28,700
2023/02/10 1,874 1,894 1,872 1,885 21,400
2023/02/09 1,865 1,877 1,865 1,876 12,900
2023/02/08 1,859 1,871 1,859 1,865 11,200
2023/02/07 1,852 1,866 1,852 1,859 25,200
2023/02/06 1,869 1,870 1,842 1,847 18,900
2023/02/03 1,872 1,872 1,855 1,857 16,900
2023/02/02 1,886 1,890 1,861 1,867 31,700
2023/02/01 1,881 1,902 1,877 1,882 31,500
2023/01/31 1,875 1,891 1,870 1,882 28,700
2023/01/30 1,884 1,891 1,878 1,880 21,000
2023/01/27 1,899 1,900 1,883 1,884 9,500
2023/01/26 1,900 1,900 1,892 1,898 11,300
2023/01/25 1,893 1,900 1,883 1,898 12,300
2023/01/24 1,880 1,907 1,876 1,893 32,700
2023/01/23 1,888 1,888 1,867 1,880 37,100
2023/01/20 1,855 1,879 1,851 1,876 34,200
2023/01/19 1,845 1,862 1,830 1,855 37,900
2023/01/18 1,820 1,853 1,813 1,847 33,500
2023/01/17 1,810 1,824 1,809 1,820 36,200
2023/01/16 1,830 1,830 1,806 1,806 14,700
2023/01/13 1,820 1,859 1,818 1,837 64,000
2023/01/12 1,810 1,820 1,806 1,820 25,600
2023/01/11 1,812 1,817 1,799 1,810 36,100
2023/01/10 1,828 1,841 1,801 1,801 31,200
2023/01/06 1,807 1,828 1,800 1,828 24,100
2023/01/05 1,818 1,818 1,796 1,813 31,800
2023/01/04 1,829 1,837 1,781 1,823 74,900

このページの先頭へ