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

大伸化学(4629)の株価時系列情報

大伸化学(4629)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
2026/06/12 1,835 1,840 1,835 1,839 1,500
2026/06/11 1,802 1,843 1,791 1,835 2,200
2026/06/10 1,857 1,871 1,818 1,827 3,900
2026/06/09 1,854 1,866 1,854 1,857 1,400
2026/06/08 1,887 1,887 1,808 1,841 4,400
2026/06/05 1,907 1,927 1,881 1,927 900
2026/06/04 1,867 1,926 1,867 1,926 1,300
2026/06/03 1,900 1,900 1,900 1,900 100
2026/06/02 1,911 1,939 1,830 1,900 5,700
2026/06/01 1,991 1,993 1,905 1,930 7,700
2026/05/29 1,986 2,027 1,959 1,988 6,500
2026/05/28 1,990 2,009 1,970 2,009 900
2026/05/27 2,052 2,061 1,931 1,991 10,400
2026/05/26 2,133 2,200 2,076 2,076 9,600
2026/05/25 2,100 2,133 2,015 2,133 23,200
2026/05/22 1,977 2,101 1,940 2,055 16,700
2026/05/21 1,941 1,968 1,900 1,968 2,000
2026/05/20 1,971 1,971 1,901 1,901 3,000
2026/05/19 1,913 1,999 1,913 1,943 4,000
2026/05/18 1,833 1,940 1,832 1,930 8,400
2026/05/15 1,950 1,950 1,820 1,830 17,200
2026/05/14 2,029 2,085 1,991 2,000 11,800
2026/05/13 2,050 2,099 2,050 2,055 3,500
2026/05/12 1,947 2,039 1,947 2,000 2,000
2026/05/11 1,942 1,980 1,925 1,945 6,100
2026/05/08 1,998 1,998 1,916 1,925 6,700
2026/05/07 2,027 2,027 1,967 1,975 3,100
2026/05/01 1,994 1,994 1,946 1,964 4,900
2026/04/30 2,000 2,040 1,995 2,002 8,600
2026/04/28 1,955 2,024 1,942 1,997 7,700
2026/04/27 1,995 1,995 1,891 1,955 11,200
2026/04/24 2,037 2,042 2,001 2,001 11,100
2026/04/23 2,090 2,090 2,031 2,037 10,500
2026/04/22 2,133 2,133 2,090 2,099 5,500
2026/04/21 2,118 2,121 2,100 2,118 5,100
2026/04/20 2,151 2,151 2,075 2,092 5,700
2026/04/17 2,148 2,150 2,098 2,150 4,600
2026/04/16 2,121 2,151 2,057 2,117 12,100
2026/04/15 2,168 2,250 2,091 2,130 32,000
2026/04/14 2,139 2,159 2,058 2,149 20,500
2026/04/13 2,149 2,149 2,020 2,089 16,200
2026/04/10 1,961 2,129 1,936 2,109 27,800
2026/04/09 1,950 1,979 1,940 1,960 9,200
2026/04/08 2,030 2,030 1,929 1,940 44,200
2026/04/07 1,981 2,049 1,965 2,043 37,300
2026/04/06 1,875 1,973 1,875 1,969 13,400
2026/04/03 1,792 1,865 1,792 1,865 4,100
2026/03/27 1,897 1,942 1,831 1,855 14,900
2026/03/26 1,753 1,950 1,744 1,897 36,800
2026/03/25 1,686 1,729 1,686 1,729 5,600
2026/03/24 1,641 1,671 1,641 1,671 900
2026/03/23 1,670 1,693 1,640 1,640 5,800
2026/03/19 1,705 1,715 1,690 1,697 2,600
2026/03/18 1,718 1,736 1,718 1,734 1,600
2026/03/17 1,701 1,730 1,701 1,713 3,100
2026/03/16 1,705 1,709 1,698 1,700 1,400
2026/03/13 1,701 1,730 1,698 1,698 4,900
2026/03/12 1,738 1,768 1,722 1,723 5,700
2026/03/11 1,740 1,760 1,725 1,760 5,600
2026/03/10 1,722 1,750 1,722 1,733 11,600
2026/03/09 1,676 1,687 1,651 1,687 7,600
2026/03/06 1,705 1,720 1,700 1,710 1,900
2026/03/05 1,691 1,737 1,691 1,714 11,100
2026/03/04 1,681 1,681 1,651 1,665 9,200
2026/03/03 1,753 1,753 1,690 1,690 22,000
2026/03/02 1,764 1,805 1,750 1,760 12,700
2026/02/27 1,809 1,809 1,763 1,797 10,400
2026/02/26 1,782 1,813 1,782 1,809 4,400
2026/02/25 1,774 1,781 1,774 1,781 7,500
2026/02/24 1,773 1,782 1,753 1,773 9,100
2026/02/20 1,781 1,781 1,765 1,774 2,900
2026/02/19 1,824 1,824 1,796 1,797 9,100
2026/02/18 1,780 1,824 1,776 1,824 7,700
2026/02/17 1,805 1,805 1,769 1,779 6,000
2026/02/16 1,809 1,812 1,768 1,807 13,200
2026/02/13 1,803 1,820 1,803 1,813 6,300
2026/02/12 1,756 1,838 1,755 1,796 9,000
2026/02/10 1,738 1,752 1,733 1,749 5,300
2026/02/09 1,740 1,745 1,737 1,738 1,900
2026/02/06 1,727 1,727 1,711 1,727 4,200
2026/02/05 1,738 1,745 1,729 1,730 5,400
2026/02/04 1,700 1,728 1,695 1,728 3,300
2026/02/03 1,717 1,729 1,714 1,719 5,400
2026/02/02 1,690 1,717 1,677 1,717 2,500
2026/01/30 1,701 1,708 1,696 1,699 3,400
2026/01/29 1,681 1,708 1,675 1,708 5,500
2026/01/28 1,718 1,718 1,678 1,685 4,700
2026/01/27 1,730 1,730 1,720 1,720 1,200
2026/01/26 1,737 1,737 1,718 1,731 5,300
2026/01/23 1,727 1,746 1,727 1,746 2,900
2026/01/22 1,723 1,724 1,723 1,723 1,000
2026/01/21 1,743 1,743 1,720 1,723 2,200
2026/01/20 1,760 1,760 1,756 1,758 900
2026/01/19 1,749 1,768 1,749 1,761 3,800
2026/01/16 1,758 1,758 1,743 1,748 3,200
2026/01/15 1,710 1,758 1,710 1,733 8,800
2026/01/14 1,720 1,741 1,702 1,702 3,000
2026/01/13 1,691 1,794 1,675 1,713 16,800
2026/01/09 1,660 1,697 1,655 1,691 11,800
2026/01/08 1,675 1,675 1,663 1,663 2,000
2026/01/07 1,656 1,675 1,656 1,675 2,200
2026/01/06 1,637 1,654 1,637 1,654 1,800
2026/01/05 1,630 1,653 1,626 1,637 7,500

このページの先頭へ