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(4994)の株価時系列情報

大成ラミック(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
2021/12/30 2,736 2,755 2,728 2,734 7,200
2021/12/29 2,738 2,760 2,725 2,736 8,500
2021/12/28 2,735 2,754 2,727 2,738 10,900
2021/12/27 2,755 2,765 2,730 2,734 8,900
2021/12/24 2,760 2,760 2,728 2,755 8,000
2021/12/23 2,754 2,778 2,740 2,749 4,700
2021/12/22 2,776 2,776 2,750 2,755 5,900
2021/12/21 2,790 2,818 2,746 2,757 9,000
2021/12/20 2,833 2,847 2,781 2,790 5,900
2021/12/17 2,883 2,883 2,820 2,830 6,900
2021/12/16 2,847 2,881 2,847 2,881 5,700
2021/12/15 2,837 2,853 2,833 2,846 6,200
2021/12/14 2,847 2,847 2,816 2,831 4,300
2021/12/13 2,823 2,840 2,813 2,840 3,400
2021/12/10 2,879 2,879 2,815 2,825 10,900
2021/12/09 2,858 2,877 2,842 2,870 4,700
2021/12/08 2,878 2,878 2,832 2,858 5,200
2021/12/07 2,780 2,878 2,780 2,878 7,000
2021/12/06 2,779 2,820 2,763 2,787 8,200
2021/12/03 2,721 2,774 2,721 2,770 3,100
2021/12/02 2,713 2,786 2,713 2,713 10,600
2021/12/01 2,732 2,783 2,732 2,763 6,500
2021/11/30 2,688 2,780 2,688 2,740 9,400
2021/11/29 2,702 2,719 2,686 2,688 8,600
2021/11/26 2,787 2,787 2,728 2,729 6,500
2021/11/25 2,830 2,830 2,735 2,759 11,900
2021/11/24 2,870 2,870 2,765 2,799 9,300
2021/11/22 2,880 2,890 2,858 2,870 2,700
2021/11/19 2,883 2,890 2,863 2,889 4,200
2021/11/18 2,872 2,889 2,852 2,874 2,800
2021/11/17 2,887 2,897 2,871 2,897 3,300
2021/11/16 2,886 2,888 2,859 2,885 5,700
2021/11/15 2,880 2,886 2,857 2,886 4,000
2021/11/12 2,834 2,879 2,833 2,879 5,600
2021/11/11 2,828 2,863 2,828 2,833 5,900
2021/11/10 2,811 2,830 2,751 2,828 9,300
2021/11/09 3,005 3,040 2,841 2,861 44,000
2021/11/08 2,800 2,800 2,780 2,790 3,800
2021/11/05 2,810 2,816 2,780 2,782 1,700
2021/11/04 2,795 2,820 2,775 2,815 4,500
2021/11/02 2,795 2,795 2,773 2,773 1,800
2021/11/01 2,740 2,783 2,740 2,783 4,100
2021/10/29 2,735 2,745 2,717 2,739 5,000
2021/10/28 2,775 2,790 2,723 2,723 10,700
2021/10/27 2,791 2,800 2,778 2,779 2,000
2021/10/26 2,777 2,800 2,762 2,791 4,600
2021/10/25 2,777 2,784 2,760 2,777 2,800
2021/10/22 2,743 2,784 2,740 2,772 3,400
2021/10/21 2,766 2,766 2,741 2,743 2,100
2021/10/20 2,761 2,765 2,741 2,741 2,700
2021/10/19 2,792 2,810 2,774 2,774 2,400
2021/10/18 2,819 2,819 2,795 2,795 3,900
2021/10/15 2,767 2,819 2,765 2,819 4,900
2021/10/14 2,746 2,754 2,735 2,741 3,500
2021/10/13 2,732 2,760 2,727 2,760 4,700
2021/10/12 2,755 2,780 2,699 2,732 18,300
2021/10/11 2,761 2,761 2,737 2,746 1,500
2021/10/08 2,746 2,761 2,733 2,733 6,100
2021/10/07 2,732 2,768 2,732 2,746 2,500
2021/10/06 2,759 2,781 2,730 2,730 6,600
2021/10/05 2,764 2,792 2,731 2,731 8,300
2021/10/04 2,792 2,800 2,768 2,787 5,300
2021/10/01 2,804 2,812 2,750 2,750 10,000
2021/09/30 2,814 2,825 2,806 2,806 4,000
2021/09/29 2,854 2,854 2,793 2,797 12,600
2021/09/28 2,917 2,929 2,870 2,929 13,500
2021/09/27 2,908 2,930 2,905 2,930 6,800
2021/09/24 2,885 2,922 2,885 2,922 8,100
2021/09/22 2,898 2,909 2,882 2,885 4,800
2021/09/21 2,903 2,914 2,875 2,898 7,900
2021/09/17 2,940 2,948 2,930 2,948 9,400
2021/09/16 2,960 2,966 2,905 2,966 6,000
2021/09/15 2,941 2,966 2,920 2,966 5,500
2021/09/14 2,896 2,966 2,890 2,966 8,800
2021/09/13 2,899 2,901 2,876 2,901 5,100
2021/09/10 2,840 2,899 2,840 2,899 10,600
2021/09/09 2,836 2,848 2,836 2,848 2,700
2021/09/08 2,813 2,847 2,813 2,847 5,900
2021/09/07 2,809 2,812 2,793 2,812 5,000
2021/09/06 2,797 2,806 2,788 2,806 4,200
2021/09/03 2,774 2,805 2,774 2,800 6,800
2021/09/02 2,796 2,796 2,774 2,774 1,700
2021/09/01 2,791 2,796 2,780 2,796 1,000
2021/08/31 2,793 2,793 2,777 2,778 2,500
2021/08/30 2,807 2,809 2,790 2,809 2,000
2021/08/27 2,778 2,800 2,778 2,793 2,400
2021/08/26 2,808 2,808 2,789 2,789 2,800
2021/08/25 2,808 2,808 2,796 2,806 2,500
2021/08/24 2,808 2,808 2,791 2,808 3,200
2021/08/23 2,815 2,815 2,796 2,796 3,600
2021/08/20 2,786 2,791 2,786 2,787 1,500
2021/08/19 2,802 2,820 2,787 2,787 1,900
2021/08/18 2,788 2,817 2,788 2,797 1,600
2021/08/17 2,809 2,809 2,787 2,799 1,800
2021/08/16 2,828 2,828 2,800 2,800 6,100
2021/08/13 2,820 2,828 2,805 2,828 2,000
2021/08/12 2,816 2,819 2,805 2,819 1,900
2021/08/11 2,825 2,827 2,784 2,811 6,100
2021/08/10 2,790 2,843 2,774 2,775 16,600
2021/08/06 2,778 2,790 2,765 2,786 1,600
2021/08/05 2,798 2,800 2,772 2,778 2,700
2021/08/04 2,801 2,801 2,779 2,791 1,400
2021/08/03 2,797 2,811 2,791 2,801 2,000
2021/08/02 2,811 2,815 2,792 2,815 5,700
2021/07/30 2,776 2,781 2,767 2,771 2,300
2021/07/29 2,776 2,797 2,776 2,795 3,300
2021/07/28 2,787 2,798 2,776 2,776 2,100
2021/07/27 2,816 2,816 2,806 2,816 2,100
2021/07/26 2,800 2,818 2,800 2,816 3,300
2021/07/21 2,766 2,783 2,745 2,782 5,500
2021/07/20 2,737 2,737 2,710 2,716 4,500
2021/07/19 2,775 2,777 2,739 2,739 3,300
2021/07/16 2,785 2,800 2,781 2,782 2,800
2021/07/15 2,823 2,823 2,782 2,782 7,800
2021/07/14 2,784 2,830 2,784 2,825 5,400
2021/07/13 2,748 2,828 2,748 2,828 13,300
2021/07/12 2,733 2,749 2,727 2,748 5,700
2021/07/09 2,704 2,733 2,692 2,717 12,900
2021/07/08 2,725 2,733 2,708 2,708 11,300
2021/07/07 2,716 2,726 2,711 2,711 3,100
2021/07/06 2,731 2,731 2,723 2,727 2,200
2021/07/05 2,726 2,729 2,714 2,726 2,900
2021/07/02 2,723 2,741 2,720 2,741 6,300
2021/07/01 2,689 2,713 2,689 2,711 5,300
2021/06/30 2,689 2,713 2,687 2,687 7,100
2021/06/29 2,709 2,710 2,684 2,705 7,200
2021/06/28 2,726 2,726 2,698 2,711 11,100
2021/06/25 2,727 2,728 2,715 2,727 6,100
2021/06/24 2,713 2,713 2,694 2,703 10,600
2021/06/23 2,698 2,735 2,698 2,713 7,000
2021/06/22 2,699 2,713 2,678 2,706 15,700
2021/06/21 2,697 2,697 2,677 2,681 16,400
2021/06/18 2,749 2,749 2,697 2,697 25,100
2021/06/17 2,736 2,748 2,729 2,739 5,000
2021/06/16 2,749 2,753 2,724 2,738 7,100
2021/06/15 2,740 2,751 2,721 2,740 10,800
2021/06/14 2,717 2,736 2,716 2,736 6,800
2021/06/11 2,722 2,731 2,703 2,706 12,500
2021/06/10 2,735 2,745 2,735 2,740 3,100
2021/06/09 2,755 2,757 2,735 2,735 6,200
2021/06/08 2,750 2,761 2,737 2,755 4,100
2021/06/07 2,766 2,775 2,750 2,750 5,300
2021/06/04 2,770 2,783 2,753 2,763 4,600
2021/06/03 2,730 2,770 2,729 2,770 13,000
2021/06/02 2,764 2,765 2,722 2,729 13,300
2021/06/01 2,742 2,780 2,733 2,780 14,800
2021/05/31 2,749 2,750 2,720 2,746 11,300
2021/05/28 2,739 2,748 2,712 2,748 9,700
2021/05/27 2,767 2,767 2,711 2,711 6,400
2021/05/26 2,732 2,775 2,711 2,767 15,400
2021/05/25 2,758 2,758 2,717 2,738 15,900
2021/05/24 2,721 2,751 2,721 2,739 5,900
2021/05/21 2,750 2,750 2,713 2,713 9,000
2021/05/20 2,777 2,777 2,750 2,753 6,200
2021/05/19 2,724 2,780 2,723 2,760 18,600
2021/05/18 2,701 2,738 2,680 2,727 26,400
2021/05/17 2,810 2,869 2,651 2,742 87,700
2021/05/14 2,755 2,780 2,755 2,772 5,900
2021/05/13 2,786 2,786 2,741 2,741 9,000
2021/05/12 2,800 2,806 2,758 2,791 14,300
2021/05/11 2,800 2,827 2,793 2,804 14,700
2021/05/10 2,862 2,862 2,799 2,815 10,500
2021/05/07 2,799 2,876 2,798 2,862 24,700
2021/05/06 2,758 2,806 2,758 2,784 16,500
2021/04/30 2,702 2,759 2,687 2,731 43,500
2021/04/28 2,777 2,791 2,764 2,765 8,300
2021/04/27 2,823 2,826 2,781 2,781 18,200
2021/04/26 2,827 2,829 2,823 2,823 1,300
2021/04/23 2,853 2,853 2,825 2,827 3,200
2021/04/22 2,846 2,860 2,833 2,853 6,600
2021/04/21 2,825 2,837 2,818 2,818 12,700
2021/04/20 2,874 2,874 2,830 2,837 14,400
2021/04/19 2,874 2,896 2,870 2,874 4,200
2021/04/16 2,894 2,894 2,873 2,874 2,600
2021/04/15 2,876 2,899 2,876 2,894 5,500
2021/04/14 2,881 2,891 2,862 2,876 8,700
2021/04/13 2,904 2,905 2,870 2,889 8,100
2021/04/12 2,880 2,906 2,869 2,904 9,800
2021/04/09 2,842 2,899 2,842 2,875 10,900
2021/04/08 2,871 2,880 2,842 2,842 12,900
2021/04/07 2,831 2,873 2,831 2,871 5,900
2021/04/06 2,890 2,900 2,837 2,842 8,800
2021/04/05 2,876 2,900 2,870 2,890 7,100
2021/04/02 2,898 2,904 2,865 2,875 7,200
2021/04/01 2,865 2,892 2,844 2,860 13,000
2021/03/31 2,876 2,893 2,860 2,862 20,400
2021/03/30 2,933 2,955 2,872 2,904 41,100
2021/03/29 3,020 3,040 2,990 3,020 37,800
2021/03/26 2,965 3,035 2,965 3,020 23,100
2021/03/25 2,930 2,968 2,927 2,954 12,200
2021/03/24 2,937 2,955 2,907 2,927 19,400
2021/03/23 2,994 3,015 2,943 2,951 14,900
2021/03/22 2,997 2,999 2,967 2,994 18,500
2021/03/19 2,987 3,015 2,970 3,015 21,000
2021/03/18 2,990 3,015 2,972 2,978 19,200
2021/03/17 2,979 3,020 2,977 3,015 16,900
2021/03/16 2,949 3,025 2,949 3,005 26,200
2021/03/15 2,950 2,960 2,929 2,949 12,500
2021/03/12 2,950 2,955 2,913 2,948 19,500
2021/03/11 2,965 2,989 2,937 2,988 17,700
2021/03/10 2,934 2,972 2,910 2,963 25,100
2021/03/09 2,919 2,950 2,878 2,944 29,200
2021/03/08 2,905 2,929 2,874 2,910 17,300
2021/03/05 2,866 2,902 2,862 2,902 13,600
2021/03/04 2,902 2,902 2,865 2,885 7,200
2021/03/03 2,885 2,912 2,865 2,912 14,700
2021/03/02 2,960 2,981 2,875 2,924 36,800
2021/03/01 2,855 2,879 2,850 2,879 7,500
2021/02/26 2,851 2,860 2,830 2,838 13,700
2021/02/25 2,925 2,925 2,869 2,869 10,000
2021/02/24 2,944 2,944 2,881 2,896 12,800
2021/02/22 2,908 2,952 2,903 2,935 9,200
2021/02/19 2,884 2,908 2,852 2,908 9,000
2021/02/18 2,912 2,912 2,866 2,883 12,500
2021/02/17 2,905 2,950 2,905 2,912 10,200
2021/02/16 2,955 2,955 2,907 2,924 7,800
2021/02/15 2,971 2,971 2,914 2,955 13,500
2021/02/12 2,991 2,991 2,942 2,942 8,900
2021/02/10 3,030 3,030 2,950 2,968 12,800
2021/02/09 2,995 3,060 2,964 3,030 17,900
2021/02/08 2,998 3,145 2,942 2,995 74,800
2021/02/05 2,980 3,005 2,958 2,998 15,700
2021/02/04 2,904 2,969 2,890 2,954 13,100
2021/02/03 2,899 2,930 2,894 2,919 7,800
2021/02/02 2,877 2,910 2,855 2,890 13,100
2021/02/01 2,848 2,883 2,848 2,850 9,700
2021/01/29 2,890 2,896 2,840 2,854 17,500
2021/01/28 2,885 2,925 2,867 2,886 29,600
2021/01/27 2,861 2,940 2,861 2,896 19,800
2021/01/26 2,881 2,882 2,853 2,871 8,500
2021/01/25 2,933 2,933 2,855 2,890 13,000
2021/01/22 2,867 2,930 2,845 2,903 18,500
2021/01/21 2,815 2,873 2,815 2,873 11,600
2021/01/20 2,882 2,888 2,811 2,831 25,000
2021/01/19 2,940 2,940 2,883 2,895 8,000
2021/01/18 2,918 2,924 2,875 2,911 9,900
2021/01/15 2,925 2,929 2,891 2,905 12,400
2021/01/14 2,892 2,945 2,888 2,945 14,900
2021/01/13 2,931 2,950 2,895 2,917 22,400
2021/01/12 2,991 3,005 2,945 2,952 15,200
2021/01/08 3,000 3,045 2,986 3,005 13,000
2021/01/07 2,971 3,040 2,966 3,040 9,700
2021/01/06 3,000 3,005 2,919 2,921 10,700
2021/01/05 3,020 3,055 2,999 3,020 6,200
2021/01/04 3,095 3,095 2,972 3,010 13,600

このページの先頭へ