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
2022/12/30 3,010 3,070 2,962 2,966 3,900
2022/12/29 3,045 3,060 2,990 3,035 3,900
2022/12/28 2,964 3,095 2,930 3,095 11,000
2022/12/27 2,910 2,979 2,910 2,964 3,400
2022/12/26 2,919 2,919 2,900 2,905 600
2022/12/23 2,913 2,919 2,888 2,919 3,400
2022/12/22 2,912 2,930 2,897 2,928 4,600
2022/12/21 2,952 2,960 2,873 2,881 14,500
2022/12/20 2,991 3,000 2,960 2,960 4,000
2022/12/19 2,981 3,040 2,981 2,991 6,900
2022/12/16 3,110 3,125 3,040 3,040 10,100
2022/12/15 3,155 3,155 3,120 3,130 2,200
2022/12/14 3,160 3,175 3,145 3,155 6,800
2022/12/13 3,130 3,165 3,130 3,160 8,400
2022/12/12 3,070 3,130 3,070 3,130 4,900
2022/12/09 3,100 3,100 3,055 3,070 9,200
2022/12/08 3,010 3,085 2,987 3,085 9,000
2022/12/07 3,010 3,040 3,010 3,010 3,700
2022/12/06 3,000 3,015 2,986 2,996 4,100
2022/12/05 3,045 3,045 3,000 3,015 4,100
2022/12/02 3,040 3,050 2,966 3,045 9,600
2022/12/01 3,075 3,090 3,035 3,045 6,900
2022/11/30 3,080 3,105 3,075 3,075 3,600
2022/11/29 3,100 3,100 3,075 3,080 4,500
2022/11/28 3,085 3,155 3,060 3,155 15,600
2022/11/25 3,100 3,100 3,075 3,090 6,500
2022/11/24 3,065 3,100 3,065 3,100 8,100
2022/11/22 3,040 3,060 3,030 3,060 3,900
2022/11/21 3,030 3,060 3,020 3,060 3,400
2022/11/18 3,030 3,070 3,020 3,040 7,000
2022/11/17 3,025 3,025 2,975 2,996 4,500
2022/11/16 3,070 3,070 3,005 3,010 4,600
2022/11/15 2,972 3,085 2,972 3,050 15,600
2022/11/14 3,005 3,005 2,922 2,922 6,700
2022/11/11 2,960 3,020 2,960 3,020 6,300
2022/11/10 2,990 2,990 2,939 2,954 5,400
2022/11/09 2,964 2,995 2,963 2,981 4,700
2022/11/08 2,978 3,005 2,938 2,986 8,400
2022/11/07 2,997 3,015 2,970 2,978 4,100
2022/11/04 3,080 3,080 2,990 2,995 12,400
2022/11/02 3,030 3,100 3,005 3,095 18,200
2022/11/01 2,995 3,030 2,995 3,030 2,500
2022/10/31 2,980 3,000 2,975 3,000 4,600
2022/10/28 2,992 3,015 2,968 2,989 39,500
2022/10/27 3,015 3,015 2,978 2,992 8,100
2022/10/26 3,015 3,015 3,005 3,015 3,600
2022/10/25 2,984 3,010 2,984 3,005 7,300
2022/10/24 2,978 3,005 2,969 2,978 4,200
2022/10/21 3,025 3,025 2,965 2,965 8,800
2022/10/20 2,981 3,040 2,981 3,025 17,500
2022/10/19 2,985 2,987 2,970 2,982 5,400
2022/10/18 2,957 2,985 2,945 2,985 10,800
2022/10/17 2,956 2,956 2,905 2,945 7,900
2022/10/14 2,930 2,979 2,929 2,957 21,100
2022/10/13 2,855 2,929 2,855 2,929 10,900
2022/10/12 2,900 2,900 2,867 2,884 8,100
2022/10/11 2,882 2,944 2,882 2,908 13,600
2022/10/07 2,894 2,934 2,890 2,932 10,000
2022/10/06 2,895 2,915 2,884 2,896 8,000
2022/10/05 2,931 2,931 2,863 2,891 9,500
2022/10/04 2,772 2,924 2,772 2,924 25,300
2022/10/03 2,740 2,765 2,705 2,756 6,600
2022/09/30 2,711 2,778 2,711 2,741 8,600
2022/09/29 2,752 2,824 2,750 2,805 6,700
2022/09/28 2,752 2,788 2,698 2,788 18,300
2022/09/27 2,757 2,788 2,720 2,720 5,900
2022/09/26 2,862 2,862 2,757 2,757 10,800
2022/09/22 2,893 2,893 2,870 2,872 5,900
2022/09/21 2,905 2,905 2,872 2,884 3,700
2022/09/20 2,857 2,920 2,857 2,905 6,900
2022/09/16 2,900 2,901 2,845 2,856 5,800
2022/09/15 2,925 2,925 2,890 2,900 7,900
2022/09/14 2,906 2,925 2,886 2,925 5,800
2022/09/13 2,948 2,948 2,890 2,911 4,100
2022/09/12 2,909 2,948 2,896 2,948 16,600
2022/09/09 2,868 2,920 2,868 2,909 14,600
2022/09/08 2,818 2,867 2,800 2,867 7,600
2022/09/07 2,832 2,832 2,792 2,792 5,600
2022/09/06 2,837 2,844 2,826 2,832 5,000
2022/09/05 2,813 2,853 2,788 2,851 7,800
2022/09/02 2,790 2,857 2,790 2,857 10,400
2022/09/01 2,835 2,835 2,790 2,790 6,200
2022/08/31 2,831 2,854 2,831 2,835 2,700
2022/08/30 2,800 2,850 2,800 2,850 3,500
2022/08/29 2,807 2,856 2,806 2,813 7,200
2022/08/26 2,815 2,850 2,810 2,850 3,500
2022/08/25 2,824 2,824 2,810 2,817 2,700
2022/08/24 2,825 2,825 2,798 2,800 4,500
2022/08/23 2,840 2,840 2,808 2,815 1,500
2022/08/22 2,808 2,840 2,806 2,840 1,500
2022/08/19 2,832 2,839 2,804 2,839 3,700
2022/08/18 2,846 2,846 2,833 2,840 2,300
2022/08/17 2,847 2,852 2,834 2,852 4,000
2022/08/16 2,852 2,852 2,837 2,847 2,600
2022/08/15 2,878 2,878 2,827 2,853 6,900
2022/08/12 2,780 2,880 2,774 2,880 19,400
2022/08/10 2,763 2,774 2,751 2,774 3,600
2022/08/09 2,729 2,752 2,711 2,751 8,700
2022/08/08 2,727 2,727 2,700 2,727 5,400
2022/08/05 2,708 2,728 2,700 2,728 2,500
2022/08/04 2,705 2,719 2,698 2,708 5,400
2022/08/03 2,719 2,719 2,701 2,705 3,300
2022/08/02 2,748 2,748 2,720 2,730 5,200
2022/08/01 2,720 2,749 2,706 2,749 6,500
2022/07/29 2,719 2,721 2,693 2,720 5,100
2022/07/28 2,738 2,749 2,701 2,719 10,300
2022/07/27 2,756 2,756 2,729 2,738 3,100
2022/07/26 2,753 2,764 2,734 2,756 2,900
2022/07/25 2,785 2,785 2,741 2,753 4,600
2022/07/22 2,747 2,784 2,740 2,781 10,700
2022/07/21 2,705 2,749 2,705 2,749 5,000
2022/07/20 2,700 2,725 2,696 2,725 3,900
2022/07/19 2,735 2,735 2,696 2,697 4,100
2022/07/15 2,715 2,730 2,703 2,725 7,700
2022/07/14 2,716 2,721 2,698 2,700 5,700
2022/07/13 2,701 2,731 2,701 2,721 5,500
2022/07/12 2,731 2,731 2,690 2,699 9,500
2022/07/11 2,700 2,740 2,691 2,740 8,500
2022/07/08 2,695 2,739 2,674 2,674 24,000
2022/07/07 2,645 2,672 2,637 2,672 5,400
2022/07/06 2,678 2,678 2,645 2,645 4,300
2022/07/05 2,655 2,682 2,655 2,678 6,800
2022/07/04 2,647 2,678 2,637 2,676 7,700
2022/07/01 2,615 2,620 2,586 2,607 10,400
2022/06/30 2,635 2,650 2,613 2,623 8,100
2022/06/29 2,635 2,679 2,611 2,611 22,700
2022/06/28 2,641 2,670 2,631 2,670 6,300
2022/06/27 2,645 2,663 2,643 2,645 2,500
2022/06/24 2,678 2,678 2,644 2,644 3,600
2022/06/23 2,670 2,670 2,644 2,665 3,800
2022/06/22 2,659 2,659 2,636 2,644 3,400
2022/06/21 2,621 2,667 2,621 2,665 7,800
2022/06/20 2,627 2,627 2,585 2,596 4,900
2022/06/17 2,605 2,618 2,580 2,606 8,900
2022/06/16 2,630 2,641 2,612 2,612 3,100
2022/06/15 2,635 2,643 2,609 2,609 7,300
2022/06/14 2,653 2,653 2,613 2,626 9,600
2022/06/13 2,670 2,674 2,643 2,653 6,500
2022/06/10 2,684 2,691 2,667 2,667 8,100
2022/06/09 2,689 2,720 2,680 2,719 8,200
2022/06/08 2,700 2,700 2,676 2,680 4,500
2022/06/07 2,706 2,710 2,680 2,680 4,400
2022/06/06 2,661 2,712 2,661 2,706 10,300
2022/06/03 2,680 2,685 2,661 2,661 4,000
2022/06/02 2,686 2,686 2,651 2,669 5,700
2022/06/01 2,670 2,699 2,670 2,686 5,000
2022/05/31 2,663 2,680 2,660 2,670 10,300
2022/05/30 2,706 2,706 2,639 2,639 28,900
2022/05/27 2,678 2,701 2,671 2,693 9,100
2022/05/26 2,690 2,690 2,677 2,678 5,500
2022/05/25 2,688 2,702 2,669 2,680 10,600
2022/05/24 2,672 2,688 2,667 2,670 8,900
2022/05/23 2,637 2,720 2,637 2,720 15,300
2022/05/20 2,635 2,655 2,630 2,650 9,100
2022/05/19 2,650 2,670 2,634 2,651 7,900
2022/05/18 2,653 2,679 2,640 2,675 8,300
2022/05/17 2,609 2,663 2,577 2,661 18,200
2022/05/16 2,621 2,629 2,600 2,621 11,500
2022/05/13 2,540 2,610 2,531 2,610 10,200
2022/05/12 2,550 2,550 2,532 2,532 5,400
2022/05/11 2,553 2,562 2,540 2,542 4,500
2022/05/10 2,559 2,581 2,544 2,567 4,600
2022/05/09 2,591 2,598 2,561 2,561 5,800
2022/05/06 2,585 2,604 2,578 2,591 5,500
2022/05/02 2,559 2,596 2,559 2,590 5,800
2022/04/28 2,512 2,593 2,512 2,583 17,400
2022/04/27 2,582 2,582 2,465 2,465 35,800
2022/04/26 2,581 2,600 2,581 2,591 2,900
2022/04/25 2,595 2,606 2,575 2,591 5,800
2022/04/22 2,607 2,607 2,586 2,606 3,200
2022/04/21 2,570 2,607 2,570 2,607 6,500
2022/04/20 2,566 2,587 2,555 2,581 6,900
2022/04/19 2,592 2,592 2,565 2,565 4,300
2022/04/18 2,556 2,587 2,540 2,578 5,700
2022/04/15 2,582 2,582 2,550 2,550 6,500
2022/04/14 2,551 2,582 2,547 2,582 3,900
2022/04/13 2,541 2,567 2,540 2,547 11,300
2022/04/12 2,530 2,555 2,527 2,541 10,500
2022/04/11 2,578 2,583 2,521 2,530 21,100
2022/04/08 2,640 2,641 2,571 2,578 32,000
2022/04/07 2,655 2,661 2,640 2,645 14,200
2022/04/06 2,685 2,695 2,672 2,686 5,800
2022/04/05 2,701 2,711 2,681 2,703 10,000
2022/04/04 2,702 2,710 2,696 2,702 6,100
2022/04/01 2,678 2,697 2,658 2,692 7,400
2022/03/31 2,706 2,710 2,680 2,680 10,100
2022/03/30 2,724 2,724 2,695 2,706 13,100
2022/03/29 2,732 2,752 2,721 2,731 22,900
2022/03/28 2,751 2,760 2,737 2,740 10,800
2022/03/25 2,770 2,771 2,751 2,761 10,200
2022/03/24 2,760 2,785 2,742 2,785 7,400
2022/03/23 2,728 2,788 2,728 2,788 10,200
2022/03/22 2,768 2,777 2,715 2,728 17,200
2022/03/18 2,723 2,777 2,723 2,777 9,300
2022/03/17 2,740 2,753 2,700 2,753 12,700
2022/03/16 2,748 2,748 2,725 2,739 6,800
2022/03/15 2,742 2,748 2,724 2,748 7,000
2022/03/14 2,692 2,704 2,680 2,692 7,800
2022/03/11 2,670 2,701 2,670 2,680 14,500
2022/03/10 2,722 2,748 2,721 2,742 9,600
2022/03/09 2,726 2,728 2,672 2,672 9,800
2022/03/08 2,725 2,746 2,695 2,706 12,600
2022/03/07 2,785 2,785 2,722 2,725 8,100
2022/03/04 2,802 2,810 2,785 2,785 6,400
2022/03/03 2,805 2,809 2,782 2,787 5,000
2022/03/02 2,750 2,792 2,746 2,755 6,900
2022/03/01 2,797 2,830 2,764 2,764 8,900
2022/02/28 2,785 2,791 2,753 2,785 7,000
2022/02/25 2,788 2,788 2,744 2,750 7,700
2022/02/24 2,735 2,767 2,733 2,760 8,900
2022/02/22 2,760 2,760 2,735 2,735 3,600
2022/02/21 2,746 2,769 2,745 2,766 3,600
2022/02/18 2,745 2,760 2,740 2,747 3,000
2022/02/17 2,788 2,788 2,746 2,746 7,400
2022/02/16 2,778 2,800 2,770 2,787 6,100
2022/02/15 2,790 2,824 2,763 2,763 13,000
2022/02/14 2,799 2,799 2,767 2,792 8,000
2022/02/10 2,790 2,795 2,778 2,795 6,500
2022/02/09 2,776 2,795 2,759 2,777 4,400
2022/02/08 2,792 2,812 2,776 2,776 7,300
2022/02/07 2,780 2,848 2,780 2,818 9,900
2022/02/04 2,789 2,791 2,772 2,775 3,300
2022/02/03 2,780 2,789 2,772 2,788 3,300
2022/02/02 2,720 2,790 2,720 2,790 10,600
2022/02/01 2,716 2,730 2,702 2,702 3,500
2022/01/31 2,705 2,720 2,703 2,720 3,900
2022/01/28 2,696 2,716 2,691 2,711 4,500
2022/01/27 2,716 2,716 2,677 2,680 10,300
2022/01/26 2,749 2,749 2,711 2,711 4,200
2022/01/25 2,766 2,766 2,722 2,727 4,500
2022/01/24 2,728 2,773 2,725 2,759 4,500
2022/01/21 2,700 2,728 2,675 2,728 12,900
2022/01/20 2,702 2,742 2,701 2,701 10,300
2022/01/19 2,782 2,782 2,705 2,707 13,200
2022/01/18 2,815 2,815 2,780 2,782 3,300
2022/01/17 2,835 2,835 2,811 2,814 6,800
2022/01/14 2,780 2,802 2,753 2,800 8,000
2022/01/13 2,778 2,778 2,763 2,775 2,600
2022/01/12 2,755 2,778 2,755 2,778 3,300
2022/01/11 2,777 2,777 2,748 2,751 4,500
2022/01/07 2,811 2,811 2,774 2,776 3,400
2022/01/06 2,818 2,843 2,785 2,785 7,000
2022/01/05 2,827 2,839 2,814 2,822 5,300
2022/01/04 2,750 2,810 2,750 2,810 6,800

このページの先頭へ