大成ラミックグループ(4994)の株価時系列情報
大成ラミックグループ(4994)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,428 | 2,441 | 2,422 | 2,441 | 7,000 |
| 2025/06/12 | 2,427 | 2,442 | 2,422 | 2,430 | 7,800 |
| 2025/06/11 | 2,431 | 2,432 | 2,422 | 2,431 | 7,000 |
| 2025/06/10 | 2,439 | 2,439 | 2,431 | 2,434 | 5,100 |
| 2025/06/09 | 2,445 | 2,450 | 2,439 | 2,439 | 4,200 |
| 2025/06/06 | 2,448 | 2,453 | 2,439 | 2,444 | 4,200 |
| 2025/06/05 | 2,444 | 2,451 | 2,436 | 2,448 | 5,000 |
| 2025/06/04 | 2,441 | 2,450 | 2,435 | 2,437 | 3,600 |
| 2025/06/03 | 2,449 | 2,454 | 2,440 | 2,441 | 4,300 |
| 2025/06/02 | 2,451 | 2,464 | 2,444 | 2,449 | 7,000 |
| 2025/05/30 | 2,451 | 2,464 | 2,449 | 2,451 | 3,500 |
| 2025/05/29 | 2,439 | 2,465 | 2,439 | 2,456 | 8,900 |
| 2025/05/28 | 2,431 | 2,449 | 2,426 | 2,439 | 8,400 |
| 2025/05/27 | 2,435 | 2,435 | 2,422 | 2,428 | 5,600 |
| 2025/05/26 | 2,448 | 2,448 | 2,434 | 2,435 | 4,700 |
| 2025/05/23 | 2,435 | 2,458 | 2,432 | 2,448 | 8,000 |
| 2025/05/22 | 2,450 | 2,452 | 2,420 | 2,421 | 9,700 |
| 2025/05/21 | 2,428 | 2,441 | 2,425 | 2,441 | 4,100 |
| 2025/05/20 | 2,445 | 2,449 | 2,421 | 2,428 | 10,900 |
| 2025/05/19 | 2,442 | 2,445 | 2,432 | 2,445 | 7,900 |
| 2025/05/16 | 2,454 | 2,468 | 2,434 | 2,443 | 9,900 |
| 2025/05/15 | 2,460 | 2,479 | 2,459 | 2,462 | 7,200 |
| 2025/05/14 | 2,490 | 2,490 | 2,460 | 2,460 | 7,900 |
| 2025/05/13 | 2,450 | 2,490 | 2,450 | 2,490 | 11,600 |
| 2025/05/12 | 2,496 | 2,580 | 2,410 | 2,414 | 34,500 |
| 2025/05/09 | 2,453 | 2,492 | 2,453 | 2,485 | 5,200 |
| 2025/05/08 | 2,462 | 2,462 | 2,440 | 2,461 | 6,300 |
| 2025/05/07 | 2,474 | 2,494 | 2,461 | 2,462 | 7,300 |
| 2025/05/02 | 2,480 | 2,495 | 2,464 | 2,475 | 5,100 |
| 2025/05/01 | 2,478 | 2,484 | 2,463 | 2,476 | 6,300 |
| 2025/04/30 | 2,505 | 2,505 | 2,478 | 2,480 | 4,900 |
| 2025/04/28 | 2,498 | 2,505 | 2,480 | 2,505 | 9,200 |
| 2025/04/25 | 2,484 | 2,495 | 2,472 | 2,491 | 3,600 |
| 2025/04/24 | 2,508 | 2,508 | 2,472 | 2,477 | 4,600 |
| 2025/04/23 | 2,497 | 2,508 | 2,472 | 2,493 | 8,300 |
| 2025/04/22 | 2,453 | 2,483 | 2,452 | 2,472 | 5,600 |
| 2025/04/21 | 2,427 | 2,450 | 2,427 | 2,450 | 5,100 |
| 2025/04/18 | 2,382 | 2,427 | 2,380 | 2,424 | 7,700 |
| 2025/04/17 | 2,351 | 2,363 | 2,350 | 2,360 | 6,600 |
| 2025/04/16 | 2,374 | 2,374 | 2,350 | 2,352 | 5,500 |
| 2025/04/15 | 2,387 | 2,390 | 2,366 | 2,366 | 5,200 |
| 2025/04/14 | 2,383 | 2,383 | 2,360 | 2,369 | 8,600 |
| 2025/04/11 | 2,370 | 2,370 | 2,313 | 2,368 | 7,800 |
| 2025/04/10 | 2,377 | 2,388 | 2,345 | 2,372 | 11,300 |
| 2025/04/09 | 2,308 | 2,329 | 2,271 | 2,285 | 21,100 |
| 2025/04/08 | 2,299 | 2,368 | 2,299 | 2,327 | 17,700 |
| 2025/04/07 | 2,298 | 2,304 | 2,234 | 2,256 | 36,400 |
| 2025/04/04 | 2,441 | 2,443 | 2,361 | 2,377 | 32,300 |
| 2025/04/03 | 2,450 | 2,476 | 2,432 | 2,455 | 14,000 |
| 2025/04/02 | 2,501 | 2,501 | 2,468 | 2,471 | 8,900 |
| 2025/04/01 | 2,488 | 2,510 | 2,484 | 2,488 | 9,800 |
| 2025/03/31 | 2,520 | 2,525 | 2,488 | 2,488 | 15,200 |
| 2025/03/28 | 2,550 | 2,550 | 2,517 | 2,522 | 19,800 |
| 2025/03/27 | 2,589 | 2,609 | 2,584 | 2,597 | 25,900 |
| 2025/03/26 | 2,593 | 2,601 | 2,582 | 2,595 | 13,900 |
| 2025/03/25 | 2,552 | 2,596 | 2,552 | 2,593 | 16,000 |
| 2025/03/24 | 2,572 | 2,574 | 2,541 | 2,552 | 32,600 |
| 2025/03/21 | 2,576 | 2,648 | 2,533 | 2,533 | 225,700 |
| 2025/03/19 | 2,560 | 2,574 | 2,560 | 2,569 | 13,300 |
| 2025/03/18 | 2,568 | 2,582 | 2,567 | 2,568 | 9,000 |
| 2025/03/17 | 2,578 | 2,584 | 2,565 | 2,575 | 17,300 |
| 2025/03/14 | 2,555 | 2,577 | 2,551 | 2,577 | 11,400 |
| 2025/03/13 | 2,573 | 2,573 | 2,551 | 2,570 | 7,900 |
| 2025/03/12 | 2,552 | 2,573 | 2,550 | 2,573 | 7,600 |
| 2025/03/11 | 2,556 | 2,556 | 2,530 | 2,552 | 10,100 |
| 2025/03/10 | 2,571 | 2,574 | 2,558 | 2,562 | 10,900 |
| 2025/03/07 | 2,571 | 2,579 | 2,543 | 2,568 | 9,000 |
| 2025/03/06 | 2,556 | 2,578 | 2,550 | 2,578 | 9,000 |
| 2025/03/05 | 2,557 | 2,563 | 2,544 | 2,547 | 6,700 |
| 2025/03/04 | 2,552 | 2,563 | 2,541 | 2,541 | 8,600 |
| 2025/03/03 | 2,546 | 2,561 | 2,535 | 2,555 | 8,600 |
| 2025/02/28 | 2,526 | 2,548 | 2,515 | 2,524 | 9,100 |
| 2025/02/27 | 2,491 | 2,539 | 2,491 | 2,539 | 8,400 |
| 2025/02/26 | 2,491 | 2,510 | 2,489 | 2,491 | 11,500 |
| 2025/02/25 | 2,501 | 2,518 | 2,487 | 2,492 | 10,700 |
| 2025/02/21 | 2,500 | 2,505 | 2,480 | 2,482 | 18,500 |
| 2025/02/20 | 2,520 | 2,520 | 2,500 | 2,500 | 8,100 |
| 2025/02/19 | 2,547 | 2,560 | 2,520 | 2,520 | 9,900 |
| 2025/02/18 | 2,548 | 2,565 | 2,547 | 2,547 | 7,300 |
| 2025/02/17 | 2,568 | 2,570 | 2,545 | 2,547 | 8,400 |
| 2025/02/14 | 2,593 | 2,593 | 2,550 | 2,550 | 8,400 |
| 2025/02/13 | 2,583 | 2,591 | 2,568 | 2,573 | 6,700 |
| 2025/02/12 | 2,593 | 2,605 | 2,560 | 2,560 | 19,600 |
| 2025/02/10 | 2,530 | 2,591 | 2,530 | 2,562 | 28,600 |
| 2025/02/07 | 2,519 | 2,530 | 2,509 | 2,530 | 6,300 |
| 2025/02/06 | 2,521 | 2,530 | 2,507 | 2,507 | 7,300 |
| 2025/02/05 | 2,502 | 2,533 | 2,502 | 2,521 | 6,000 |
| 2025/02/04 | 2,528 | 2,538 | 2,500 | 2,500 | 7,000 |
| 2025/02/03 | 2,528 | 2,538 | 2,502 | 2,502 | 11,100 |
| 2025/01/31 | 2,531 | 2,538 | 2,508 | 2,528 | 5,400 |
| 2025/01/30 | 2,542 | 2,543 | 2,525 | 2,531 | 5,900 |
| 2025/01/29 | 2,567 | 2,570 | 2,540 | 2,553 | 9,000 |
| 2025/01/28 | 2,550 | 2,578 | 2,550 | 2,552 | 6,700 |
| 2025/01/27 | 2,541 | 2,572 | 2,541 | 2,560 | 5,600 |
| 2025/01/24 | 2,548 | 2,559 | 2,532 | 2,540 | 8,700 |
| 2025/01/23 | 2,542 | 2,548 | 2,534 | 2,548 | 6,000 |
| 2025/01/22 | 2,542 | 2,548 | 2,537 | 2,540 | 6,500 |
| 2025/01/21 | 2,536 | 2,552 | 2,524 | 2,548 | 6,300 |
| 2025/01/20 | 2,528 | 2,536 | 2,518 | 2,536 | 5,700 |
| 2025/01/17 | 2,522 | 2,522 | 2,491 | 2,505 | 8,700 |
| 2025/01/16 | 2,498 | 2,528 | 2,498 | 2,522 | 15,200 |
| 2025/01/15 | 2,478 | 2,502 | 2,470 | 2,498 | 33,300 |
| 2025/01/14 | 2,475 | 2,481 | 2,464 | 2,480 | 16,400 |
| 2025/01/10 | 2,489 | 2,490 | 2,475 | 2,480 | 12,800 |
| 2025/01/09 | 2,498 | 2,498 | 2,477 | 2,483 | 10,600 |
| 2025/01/08 | 2,490 | 2,500 | 2,483 | 2,485 | 11,900 |
| 2025/01/07 | 2,484 | 2,486 | 2,474 | 2,478 | 15,300 |
| 2025/01/06 | 2,498 | 2,498 | 2,471 | 2,474 | 14,900 |
| 2024/12/30 | 2,497 | 2,513 | 2,475 | 2,475 | 24,300 |
| 2024/12/27 | 2,459 | 2,500 | 2,458 | 2,495 | 17,000 |
| 2024/12/26 | 2,439 | 2,461 | 2,439 | 2,450 | 20,000 |
| 2024/12/25 | 2,426 | 2,505 | 2,400 | 2,446 | 61,200 |
| 2024/12/24 | 2,424 | 2,428 | 2,412 | 2,415 | 24,700 |
| 2024/12/23 | 2,426 | 2,430 | 2,418 | 2,422 | 23,800 |
| 2024/12/20 | 2,446 | 2,456 | 2,423 | 2,423 | 28,800 |
| 2024/12/19 | 2,453 | 2,459 | 2,441 | 2,441 | 25,500 |
| 2024/12/18 | 2,480 | 2,480 | 2,459 | 2,459 | 23,500 |
| 2024/12/17 | 2,477 | 2,477 | 2,469 | 2,475 | 9,100 |
| 2024/12/16 | 2,475 | 2,478 | 2,465 | 2,470 | 14,200 |
| 2024/12/13 | 2,490 | 2,490 | 2,461 | 2,464 | 39,700 |
| 2024/12/12 | 2,519 | 2,525 | 2,496 | 2,500 | 20,800 |
| 2024/12/11 | 2,519 | 2,530 | 2,510 | 2,510 | 12,100 |
| 2024/12/10 | 2,560 | 2,562 | 2,518 | 2,519 | 18,600 |
| 2024/12/09 | 2,536 | 2,555 | 2,535 | 2,552 | 9,100 |
| 2024/12/06 | 2,508 | 2,536 | 2,505 | 2,536 | 10,500 |
| 2024/12/05 | 2,499 | 2,510 | 2,495 | 2,510 | 8,700 |
| 2024/12/04 | 2,513 | 2,513 | 2,495 | 2,499 | 18,100 |
| 2024/12/03 | 2,511 | 2,517 | 2,506 | 2,517 | 9,900 |
| 2024/12/02 | 2,505 | 2,518 | 2,505 | 2,505 | 8,800 |
| 2024/11/29 | 2,524 | 2,524 | 2,505 | 2,505 | 11,200 |
| 2024/11/28 | 2,523 | 2,533 | 2,512 | 2,524 | 6,400 |
| 2024/11/27 | 2,550 | 2,550 | 2,520 | 2,523 | 8,300 |
| 2024/11/26 | 2,550 | 2,564 | 2,548 | 2,549 | 3,800 |
| 2024/11/25 | 2,570 | 2,586 | 2,550 | 2,550 | 17,700 |
| 2024/11/22 | 2,561 | 2,568 | 2,552 | 2,568 | 6,600 |
| 2024/11/21 | 2,565 | 2,565 | 2,552 | 2,552 | 2,600 |
| 2024/11/20 | 2,566 | 2,566 | 2,553 | 2,560 | 3,600 |
| 2024/11/19 | 2,541 | 2,560 | 2,541 | 2,560 | 10,100 |
| 2024/11/18 | 2,525 | 2,548 | 2,525 | 2,540 | 12,300 |
| 2024/11/15 | 2,517 | 2,532 | 2,505 | 2,517 | 12,800 |
| 2024/11/14 | 2,550 | 2,550 | 2,498 | 2,505 | 33,400 |
| 2024/11/13 | 2,595 | 2,595 | 2,500 | 2,546 | 41,800 |
| 2024/11/12 | 2,581 | 2,596 | 2,576 | 2,583 | 12,300 |
| 2024/11/11 | 2,561 | 2,638 | 2,561 | 2,575 | 34,400 |
| 2024/11/08 | 2,561 | 2,575 | 2,552 | 2,552 | 8,700 |
| 2024/11/07 | 2,561 | 2,575 | 2,559 | 2,567 | 10,500 |
| 2024/11/06 | 2,565 | 2,570 | 2,558 | 2,561 | 10,600 |
| 2024/11/05 | 2,584 | 2,588 | 2,565 | 2,565 | 6,100 |
| 2024/11/01 | 2,570 | 2,580 | 2,568 | 2,577 | 4,100 |
| 2024/10/31 | 2,561 | 2,581 | 2,561 | 2,577 | 11,500 |
| 2024/10/30 | 2,598 | 2,598 | 2,551 | 2,551 | 24,900 |
| 2024/10/29 | 2,598 | 2,602 | 2,593 | 2,598 | 7,300 |
| 2024/10/28 | 2,588 | 2,605 | 2,588 | 2,599 | 6,600 |
| 2024/10/25 | 2,596 | 2,596 | 2,551 | 2,581 | 15,900 |
| 2024/10/24 | 2,605 | 2,605 | 2,589 | 2,594 | 14,400 |
| 2024/10/23 | 2,606 | 2,615 | 2,605 | 2,606 | 3,900 |
| 2024/10/22 | 2,615 | 2,616 | 2,602 | 2,605 | 5,800 |
| 2024/10/21 | 2,612 | 2,619 | 2,609 | 2,617 | 5,900 |
| 2024/10/18 | 2,614 | 2,614 | 2,605 | 2,614 | 3,100 |
| 2024/10/17 | 2,603 | 2,612 | 2,602 | 2,604 | 4,500 |
| 2024/10/16 | 2,608 | 2,616 | 2,600 | 2,600 | 8,400 |
| 2024/10/15 | 2,616 | 2,622 | 2,612 | 2,612 | 8,900 |
| 2024/10/11 | 2,619 | 2,620 | 2,612 | 2,612 | 4,500 |
| 2024/10/10 | 2,612 | 2,614 | 2,600 | 2,612 | 2,800 |
| 2024/10/09 | 2,598 | 2,609 | 2,597 | 2,607 | 5,700 |
| 2024/10/08 | 2,612 | 2,612 | 2,591 | 2,598 | 15,600 |
| 2024/10/07 | 2,619 | 2,622 | 2,613 | 2,613 | 10,600 |
| 2024/10/04 | 2,615 | 2,616 | 2,607 | 2,612 | 9,200 |
| 2024/10/03 | 2,613 | 2,619 | 2,607 | 2,619 | 8,300 |
| 2024/10/02 | 2,623 | 2,626 | 2,602 | 2,602 | 16,100 |
| 2024/10/01 | 2,645 | 2,645 | 2,616 | 2,618 | 12,300 |
| 2024/09/30 | 2,680 | 2,690 | 2,632 | 2,632 | 15,300 |
| 2024/09/27 | 2,719 | 2,721 | 2,671 | 2,709 | 10,700 |
| 2024/09/26 | 2,686 | 2,752 | 2,683 | 2,752 | 22,900 |
| 2024/09/25 | 2,674 | 2,680 | 2,654 | 2,680 | 6,700 |
| 2024/09/24 | 2,650 | 2,665 | 2,643 | 2,663 | 7,200 |
| 2024/09/20 | 2,666 | 2,666 | 2,600 | 2,645 | 15,400 |
| 2024/09/19 | 2,658 | 2,661 | 2,643 | 2,660 | 6,200 |
| 2024/09/18 | 2,665 | 2,672 | 2,631 | 2,658 | 6,500 |
| 2024/09/17 | 2,661 | 2,672 | 2,655 | 2,665 | 7,500 |
| 2024/09/13 | 2,680 | 2,680 | 2,665 | 2,672 | 8,000 |
| 2024/09/12 | 2,691 | 2,691 | 2,671 | 2,680 | 4,300 |
| 2024/09/11 | 2,700 | 2,700 | 2,653 | 2,665 | 6,600 |
| 2024/09/10 | 2,678 | 2,685 | 2,673 | 2,685 | 2,700 |
| 2024/09/09 | 2,671 | 2,687 | 2,671 | 2,678 | 4,900 |
| 2024/09/06 | 2,690 | 2,693 | 2,672 | 2,685 | 5,700 |
| 2024/09/05 | 2,680 | 2,698 | 2,680 | 2,690 | 4,000 |
| 2024/09/04 | 2,690 | 2,707 | 2,680 | 2,680 | 5,900 |
| 2024/09/03 | 2,695 | 2,700 | 2,691 | 2,700 | 4,600 |
| 2024/09/02 | 2,693 | 2,693 | 2,682 | 2,686 | 5,500 |
| 2024/08/30 | 2,693 | 2,697 | 2,689 | 2,697 | 3,500 |
| 2024/08/29 | 2,694 | 2,697 | 2,682 | 2,693 | 6,700 |
| 2024/08/28 | 2,699 | 2,699 | 2,686 | 2,694 | 2,600 |
| 2024/08/27 | 2,694 | 2,707 | 2,690 | 2,700 | 3,800 |
| 2024/08/26 | 2,693 | 2,698 | 2,689 | 2,691 | 5,300 |
| 2024/08/23 | 2,703 | 2,703 | 2,693 | 2,693 | 4,100 |
| 2024/08/22 | 2,686 | 2,698 | 2,682 | 2,689 | 3,700 |
| 2024/08/21 | 2,675 | 2,687 | 2,667 | 2,676 | 3,100 |
| 2024/08/20 | 2,677 | 2,694 | 2,652 | 2,675 | 3,300 |
| 2024/08/19 | 2,690 | 2,691 | 2,651 | 2,651 | 7,200 |