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
2026/02/24 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