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
2026/05/25 2,226 2,230 2,210 2,216 24,600
2026/05/22 2,208 2,227 2,183 2,218 41,600
2026/05/21 2,210 2,230 2,210 2,210 19,100
2026/05/20 2,239 2,239 2,198 2,210 51,200
2026/05/19 2,240 2,252 2,230 2,239 33,800
2026/05/18 2,304 2,313 2,221 2,236 72,000
2026/05/15 2,350 2,356 2,305 2,315 29,500
2026/05/14 2,369 2,376 2,334 2,334 15,400
2026/05/13 2,380 2,390 2,358 2,369 16,100
2026/05/12 2,379 2,379 2,360 2,373 8,600
2026/05/11 2,344 2,372 2,344 2,364 13,600
2026/05/08 2,322 2,345 2,321 2,333 14,500
2026/05/07 2,340 2,340 2,321 2,331 17,800
2026/05/01 2,335 2,340 2,314 2,321 28,000
2026/04/30 2,357 2,357 2,333 2,337 21,300
2026/04/28 2,340 2,410 2,340 2,360 28,200
2026/04/27 2,361 2,367 2,342 2,342 20,700
2026/04/24 2,400 2,400 2,361 2,361 16,500
2026/04/23 2,407 2,415 2,378 2,390 28,900
2026/04/22 2,446 2,454 2,416 2,416 17,300
2026/04/21 2,466 2,472 2,446 2,446 19,400
2026/04/20 2,470 2,482 2,462 2,466 9,900
2026/04/17 2,491 2,491 2,469 2,474 12,500
2026/04/16 2,484 2,504 2,484 2,503 7,300
2026/04/15 2,504 2,511 2,477 2,498 11,500
2026/04/14 2,485 2,503 2,471 2,471 9,100
2026/04/13 2,506 2,515 2,481 2,481 12,200
2026/04/10 2,525 2,543 2,505 2,511 14,100
2026/04/09 2,545 2,552 2,525 2,525 10,200
2026/04/08 2,539 2,545 2,526 2,545 9,900
2026/04/07 2,511 2,533 2,511 2,528 6,600
2026/04/06 2,507 2,530 2,507 2,522 6,000
2026/04/03 2,492 2,522 2,492 2,522 7,800
2026/03/27 2,550 2,566 2,541 2,541 29,700
2026/03/26 2,574 2,574 2,542 2,561 17,800
2026/03/25 2,584 2,584 2,572 2,584 12,600
2026/03/24 2,563 2,563 2,544 2,553 9,300
2026/03/23 2,570 2,570 2,520 2,520 24,600
2026/03/19 2,602 2,604 2,573 2,573 15,700
2026/03/18 2,619 2,637 2,603 2,634 8,600
2026/03/17 2,591 2,610 2,591 2,601 7,600
2026/03/16 2,580 2,604 2,570 2,588 12,700
2026/03/13 2,577 2,602 2,570 2,570 16,700
2026/03/12 2,642 2,642 2,597 2,599 18,900
2026/03/11 2,700 2,714 2,642 2,642 18,100
2026/03/10 2,690 2,735 2,687 2,716 11,500
2026/03/09 2,668 2,710 2,653 2,677 15,700
2026/03/06 2,730 2,742 2,703 2,734 10,800
2026/03/05 2,691 2,775 2,691 2,742 13,000
2026/03/04 2,700 2,729 2,650 2,678 19,300
2026/03/03 2,770 2,788 2,730 2,748 16,300
2026/03/02 2,771 2,792 2,750 2,776 18,700
2026/02/27 2,780 2,829 2,780 2,814 13,500
2026/02/26 2,788 2,810 2,776 2,800 16,000
2026/02/25 2,750 2,800 2,737 2,789 25,100
2026/02/24 2,688 2,750 2,688 2,750 29,000
2026/02/20 2,682 2,699 2,672 2,677 8,400
2026/02/19 2,666 2,698 2,660 2,679 8,100
2026/02/18 2,666 2,689 2,665 2,666 4,400
2026/02/17 2,670 2,694 2,666 2,666 6,100
2026/02/16 2,688 2,700 2,668 2,680 8,500
2026/02/13 2,683 2,707 2,667 2,667 9,200
2026/02/12 2,694 2,715 2,682 2,682 11,000
2026/02/10 2,674 2,719 2,674 2,692 7,100
2026/02/09 2,660 2,700 2,651 2,674 11,500
2026/02/06 2,650 2,650 2,633 2,633 7,600
2026/02/05 2,634 2,674 2,634 2,658 5,700
2026/02/04 2,623 2,655 2,623 2,647 10,300
2026/02/03 2,623 2,637 2,603 2,624 14,100
2026/02/02 2,607 2,628 2,594 2,597 7,900
2026/01/30 2,596 2,612 2,581 2,581 12,000
2026/01/29 2,607 2,627 2,590 2,596 18,800
2026/01/28 2,634 2,634 2,613 2,613 8,000
2026/01/27 2,670 2,670 2,634 2,634 14,000
2026/01/26 2,681 2,698 2,676 2,676 7,200
2026/01/23 2,710 2,712 2,690 2,690 5,700
2026/01/22 2,704 2,708 2,683 2,708 4,500
2026/01/21 2,720 2,720 2,677 2,680 8,400
2026/01/20 2,741 2,755 2,720 2,720 9,900
2026/01/19 2,749 2,749 2,736 2,743 4,500
2026/01/16 2,741 2,754 2,721 2,749 3,700
2026/01/15 2,757 2,757 2,725 2,741 9,100
2026/01/14 2,708 2,750 2,708 2,750 9,300
2026/01/13 2,691 2,744 2,688 2,720 9,300
2026/01/09 2,660 2,677 2,655 2,660 7,800
2026/01/08 2,695 2,700 2,666 2,666 6,300
2026/01/07 2,703 2,719 2,691 2,695 6,900
2026/01/06 2,688 2,712 2,680 2,704 8,100
2026/01/05 2,671 2,694 2,670 2,677 3,600
2025/12/30 2,671 2,671 2,654 2,655 3,200
2025/12/29 2,664 2,671 2,650 2,671 6,700
2025/12/26 2,661 2,675 2,650 2,672 5,800
2025/12/25 2,676 2,676 2,650 2,651 3,500
2025/12/24 2,673 2,675 2,650 2,652 3,900
2025/12/23 2,685 2,687 2,670 2,673 4,400
2025/12/22 2,674 2,688 2,670 2,675 4,100
2025/12/19 2,688 2,690 2,673 2,673 1,900
2025/12/18 2,668 2,688 2,660 2,688 6,200
2025/12/17 2,658 2,668 2,657 2,668 2,500
2025/12/16 2,690 2,690 2,671 2,671 4,400
2025/12/15 2,680 2,689 2,653 2,689 5,900
2025/12/12 2,667 2,680 2,661 2,680 5,500
2025/12/11 2,697 2,697 2,630 2,630 6,400
2025/12/10 2,692 2,697 2,668 2,697 10,000
2025/12/09 2,629 2,656 2,629 2,655 6,100
2025/12/08 2,642 2,650 2,629 2,629 3,300
2025/12/05 2,649 2,656 2,632 2,640 3,900
2025/12/04 2,620 2,650 2,620 2,649 3,600
2025/12/03 2,652 2,652 2,621 2,621 6,500
2025/12/02 2,656 2,660 2,641 2,653 5,600
2025/12/01 2,686 2,701 2,656 2,656 5,200
2025/11/28 2,706 2,709 2,698 2,698 2,800
2025/11/27 2,709 2,723 2,705 2,716 2,700
2025/11/26 2,705 2,721 2,673 2,718 3,700
2025/11/25 2,699 2,710 2,660 2,705 7,800
2025/11/21 2,610 2,700 2,610 2,700 6,500
2025/11/20 2,642 2,649 2,610 2,611 4,800
2025/11/19 2,657 2,659 2,637 2,639 4,200
2025/11/18 2,681 2,681 2,651 2,659 3,500
2025/11/17 2,675 2,685 2,665 2,681 4,400
2025/11/14 2,680 2,682 2,661 2,661 4,700
2025/11/13 2,656 2,676 2,646 2,676 1,900
2025/11/12 2,615 2,665 2,615 2,656 2,600
2025/11/11 2,654 2,673 2,605 2,615 5,300
2025/11/10 2,658 2,687 2,658 2,661 5,700
2025/11/07 2,617 2,657 2,607 2,649 3,200
2025/11/06 2,637 2,645 2,617 2,617 5,100
2025/11/05 2,675 2,677 2,635 2,637 7,600
2025/11/04 2,638 2,679 2,638 2,661 7,000
2025/10/31 2,602 2,638 2,578 2,638 9,300
2025/10/30 2,649 2,654 2,602 2,602 11,400
2025/10/29 2,672 2,679 2,649 2,649 4,300
2025/10/28 2,721 2,721 2,671 2,671 6,400
2025/10/27 2,701 2,725 2,701 2,725 4,600
2025/10/24 2,715 2,719 2,701 2,701 4,400
2025/10/23 2,709 2,718 2,704 2,715 3,100
2025/10/22 2,708 2,723 2,708 2,709 2,000
2025/10/21 2,717 2,717 2,695 2,701 4,800
2025/10/20 2,728 2,735 2,724 2,726 5,200
2025/10/17 2,728 2,728 2,702 2,712 2,900
2025/10/16 2,733 2,735 2,705 2,721 3,800
2025/10/15 2,687 2,734 2,687 2,733 4,500
2025/10/14 2,655 2,720 2,655 2,679 8,300
2025/10/10 2,697 2,736 2,653 2,663 19,100
2025/10/09 2,695 2,717 2,690 2,697 3,700
2025/10/08 2,715 2,735 2,695 2,695 6,600
2025/10/07 2,721 2,725 2,705 2,710 5,600
2025/10/06 2,708 2,727 2,708 2,721 12,500
2025/10/03 2,688 2,700 2,683 2,699 3,900
2025/10/02 2,707 2,707 2,673 2,689 5,000
2025/10/01 2,719 2,719 2,653 2,669 9,100
2025/09/30 2,704 2,726 2,701 2,706 4,200
2025/09/29 2,751 2,751 2,708 2,709 12,700
2025/09/26 2,735 2,761 2,730 2,761 23,400
2025/09/25 2,737 2,737 2,705 2,730 12,900
2025/09/24 2,718 2,727 2,700 2,715 8,100
2025/09/22 2,707 2,731 2,707 2,710 10,500
2025/09/19 2,667 2,694 2,655 2,694 17,200
2025/09/18 2,665 2,665 2,642 2,655 4,600
2025/09/17 2,667 2,667 2,650 2,661 4,000
2025/09/16 2,631 2,666 2,631 2,655 14,100
2025/09/12 2,611 2,629 2,611 2,620 5,900
2025/09/11 2,617 2,625 2,611 2,611 1,800
2025/09/10 2,628 2,629 2,604 2,613 3,900
2025/09/09 2,632 2,635 2,620 2,628 3,900
2025/09/08 2,600 2,632 2,600 2,632 7,800
2025/09/05 2,581 2,600 2,581 2,600 5,000
2025/09/04 2,580 2,581 2,580 2,581 2,200
2025/09/03 2,579 2,587 2,571 2,585 4,800
2025/09/02 2,585 2,585 2,571 2,578 3,700
2025/09/01 2,571 2,585 2,570 2,570 3,000
2025/08/29 2,591 2,591 2,571 2,571 2,100
2025/08/28 2,567 2,592 2,566 2,581 4,400
2025/08/27 2,582 2,591 2,565 2,570 5,200
2025/08/26 2,578 2,588 2,578 2,588 2,400
2025/08/25 2,585 2,589 2,567 2,577 4,800
2025/08/22 2,560 2,584 2,545 2,565 3,400
2025/08/21 2,565 2,581 2,540 2,540 4,500
2025/08/20 2,574 2,589 2,565 2,565 2,700
2025/08/19 2,589 2,595 2,573 2,574 4,200
2025/08/18 2,554 2,594 2,554 2,589 10,100
2025/08/15 2,543 2,574 2,540 2,554 7,900
2025/08/14 2,570 2,570 2,519 2,543 10,600
2025/08/13 2,597 2,597 2,570 2,581 7,000
2025/08/12 2,610 2,610 2,588 2,598 8,400
2025/08/08 2,596 2,636 2,595 2,615 16,000
2025/08/07 2,598 2,599 2,589 2,596 4,300
2025/08/06 2,584 2,598 2,574 2,598 5,200
2025/08/05 2,563 2,577 2,563 2,577 3,900
2025/08/04 2,550 2,565 2,540 2,555 4,800
2025/08/01 2,535 2,555 2,535 2,555 3,200
2025/07/31 2,519 2,530 2,513 2,530 3,400
2025/07/30 2,531 2,531 2,510 2,519 6,500
2025/07/29 2,538 2,549 2,532 2,532 3,900
2025/07/28 2,547 2,561 2,545 2,552 5,300
2025/07/25 2,556 2,564 2,531 2,561 10,400
2025/07/24 2,540 2,563 2,441 2,531 26,500
2025/07/23 2,535 2,536 2,522 2,536 7,000
2025/07/22 2,523 2,528 2,521 2,521 2,700
2025/07/18 2,526 2,530 2,523 2,523 2,800

このページの先頭へ