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
2023/12/29 2,860 2,916 2,858 2,899 8,600
2023/12/28 2,858 2,868 2,843 2,856 6,900
2023/12/27 2,816 2,856 2,810 2,850 15,000
2023/12/26 2,785 2,815 2,785 2,815 6,500
2023/12/25 2,814 2,814 2,782 2,787 6,300
2023/12/22 2,798 2,820 2,790 2,806 5,300
2023/12/21 2,793 2,793 2,777 2,782 4,300
2023/12/20 2,781 2,816 2,781 2,798 7,200
2023/12/19 2,781 2,800 2,763 2,800 5,100
2023/12/18 2,752 2,780 2,740 2,780 7,700
2023/12/15 2,769 2,805 2,752 2,752 23,100
2023/12/14 2,806 2,812 2,769 2,775 18,100
2023/12/13 2,820 2,825 2,806 2,806 9,400
2023/12/12 2,833 2,842 2,803 2,808 10,000
2023/12/11 2,820 2,844 2,820 2,833 6,900
2023/12/08 2,899 2,899 2,820 2,822 21,000
2023/12/07 2,931 2,931 2,850 2,861 13,300
2023/12/06 2,907 2,946 2,907 2,922 9,200
2023/12/05 2,952 2,987 2,912 2,912 7,600
2023/12/04 2,944 3,000 2,929 2,990 12,500
2023/12/01 2,934 2,965 2,920 2,945 7,800
2023/11/30 2,940 2,943 2,920 2,934 2,400
2023/11/29 2,960 2,960 2,920 2,920 5,300
2023/11/28 2,917 2,975 2,917 2,975 7,800
2023/11/27 2,953 2,960 2,903 2,915 8,700
2023/11/24 2,969 2,969 2,945 2,954 3,500
2023/11/22 2,971 2,971 2,959 2,959 1,700
2023/11/21 2,978 2,978 2,936 2,941 4,600
2023/11/20 2,965 2,998 2,943 2,943 5,200
2023/11/17 2,949 2,965 2,938 2,965 5,000
2023/11/16 2,965 2,965 2,929 2,929 2,900
2023/11/15 2,966 2,966 2,911 2,947 8,400
2023/11/14 2,989 2,999 2,925 2,928 14,000
2023/11/13 3,000 3,000 2,956 2,990 5,300
2023/11/10 2,957 3,040 2,957 3,015 7,500
2023/11/09 2,967 2,992 2,967 2,980 4,000
2023/11/08 3,010 3,010 2,967 2,967 6,100
2023/11/07 3,020 3,020 2,983 2,992 3,900
2023/11/06 2,999 3,035 2,979 3,015 9,000
2023/11/02 3,025 3,025 2,959 2,985 6,500
2023/11/01 2,973 3,015 2,968 3,010 9,700
2023/10/31 2,929 2,975 2,928 2,975 6,400
2023/10/30 2,960 2,990 2,931 2,943 33,400
2023/10/27 2,979 3,010 2,969 3,005 8,300
2023/10/26 2,967 2,988 2,944 2,949 6,900
2023/10/25 2,993 2,993 2,958 2,966 6,800
2023/10/24 2,967 2,973 2,910 2,958 12,200
2023/10/23 3,015 3,025 2,964 2,964 9,200
2023/10/20 3,005 3,035 3,000 3,020 8,100
2023/10/19 3,030 3,035 2,979 3,005 8,000
2023/10/18 3,005 3,060 3,005 3,055 9,200
2023/10/17 3,000 3,030 2,987 3,005 8,900
2023/10/16 3,000 3,015 2,970 2,989 10,800
2023/10/13 3,065 3,065 2,999 3,010 9,100
2023/10/12 3,050 3,075 3,045 3,075 7,600
2023/10/11 3,110 3,110 3,065 3,070 6,500
2023/10/10 3,035 3,100 3,035 3,095 9,000
2023/10/06 3,015 3,055 2,990 3,025 9,500
2023/10/05 2,963 3,020 2,963 3,015 9,600
2023/10/04 2,970 2,979 2,944 2,963 18,700
2023/10/03 3,005 3,005 2,968 2,970 10,300
2023/10/02 2,981 3,010 2,978 2,985 13,700
2023/09/29 3,025 3,025 2,965 2,981 12,200
2023/09/28 3,040 3,080 3,025 3,025 12,500
2023/09/27 3,085 3,125 3,060 3,125 17,900
2023/09/26 3,120 3,125 3,090 3,100 7,600
2023/09/25 3,175 3,195 3,145 3,155 6,900
2023/09/22 3,115 3,220 3,115 3,195 15,500
2023/09/21 3,140 3,175 3,120 3,125 8,900
2023/09/20 3,195 3,195 3,140 3,140 10,800
2023/09/19 3,220 3,235 3,195 3,220 8,300
2023/09/15 3,215 3,240 3,215 3,220 11,700
2023/09/14 3,210 3,215 3,185 3,215 5,900
2023/09/13 3,220 3,235 3,200 3,200 7,900
2023/09/12 3,190 3,220 3,190 3,220 4,400
2023/09/11 3,220 3,240 3,190 3,190 5,100
2023/09/08 3,240 3,250 3,215 3,225 13,400
2023/09/07 3,180 3,265 3,180 3,240 15,100
2023/09/06 3,260 3,270 3,190 3,190 8,900
2023/09/05 3,180 3,260 3,165 3,260 21,200
2023/09/04 3,090 3,195 3,090 3,195 14,700
2023/09/01 3,080 3,090 3,075 3,090 4,900
2023/08/31 3,030 3,090 3,030 3,080 6,200
2023/08/30 3,060 3,075 3,050 3,065 4,400
2023/08/29 3,085 3,085 3,035 3,060 5,100
2023/08/28 2,981 3,085 2,981 3,085 16,200
2023/08/25 2,959 2,988 2,935 2,968 6,500
2023/08/24 2,964 2,964 2,936 2,943 5,200
2023/08/23 2,929 2,966 2,928 2,959 4,400
2023/08/22 2,968 2,968 2,928 2,928 3,500
2023/08/21 2,970 2,982 2,942 2,944 4,900
2023/08/18 2,901 2,972 2,901 2,972 8,400
2023/08/17 2,938 2,938 2,905 2,932 5,400
2023/08/16 2,988 2,988 2,950 2,950 4,000
2023/08/15 2,987 2,996 2,983 2,989 3,000
2023/08/14 3,000 3,000 2,977 2,987 3,100
2023/08/10 2,955 3,000 2,953 3,000 5,500
2023/08/09 2,981 2,983 2,970 2,983 2,400
2023/08/08 2,972 2,990 2,961 2,981 4,600
2023/08/07 2,972 2,982 2,953 2,981 5,300
2023/08/04 2,965 2,973 2,954 2,972 8,100
2023/08/03 2,986 2,986 2,960 2,965 12,400
2023/08/02 3,010 3,030 3,010 3,015 7,100
2023/08/01 3,010 3,025 3,005 3,015 5,700
2023/07/31 2,966 3,040 2,966 3,040 17,000
2023/07/28 2,981 2,987 2,935 2,966 12,800
2023/07/27 2,981 2,986 2,963 2,981 5,500
2023/07/26 3,000 3,000 2,973 2,981 7,100
2023/07/25 2,998 3,025 2,990 3,005 15,800
2023/07/24 2,955 2,990 2,955 2,990 8,500
2023/07/21 2,966 2,966 2,934 2,949 7,600
2023/07/20 2,956 2,980 2,940 2,949 6,000
2023/07/19 2,962 2,970 2,944 2,957 5,700
2023/07/18 2,926 2,950 2,926 2,949 6,100
2023/07/14 2,953 2,956 2,922 2,925 5,300
2023/07/13 2,940 2,962 2,929 2,953 10,500
2023/07/12 2,959 2,959 2,915 2,915 5,600
2023/07/11 2,962 2,966 2,916 2,931 8,500
2023/07/10 2,926 2,970 2,926 2,948 13,200
2023/07/07 2,939 2,950 2,915 2,926 17,600
2023/07/06 2,942 2,951 2,913 2,939 7,400
2023/07/05 2,936 2,957 2,930 2,941 5,600
2023/07/04 2,963 2,988 2,940 2,940 9,600
2023/07/03 2,911 2,968 2,911 2,956 8,000
2023/06/30 2,942 2,945 2,910 2,910 7,500
2023/06/29 2,941 2,954 2,919 2,942 7,500
2023/06/28 2,900 2,947 2,895 2,941 6,200
2023/06/27 2,881 2,900 2,869 2,895 4,500
2023/06/26 2,905 2,918 2,885 2,885 5,300
2023/06/23 2,968 2,968 2,890 2,905 11,600
2023/06/22 2,928 2,968 2,928 2,954 9,200
2023/06/21 2,925 2,978 2,925 2,954 8,200
2023/06/20 2,945 2,945 2,910 2,935 10,100
2023/06/19 2,959 2,959 2,938 2,954 5,100
2023/06/16 2,963 2,963 2,915 2,937 11,400
2023/06/15 2,920 2,952 2,914 2,936 11,100
2023/06/14 2,898 2,917 2,876 2,917 9,400
2023/06/13 2,871 2,888 2,863 2,878 8,400
2023/06/12 2,855 2,885 2,853 2,871 6,900
2023/06/09 2,841 2,891 2,814 2,885 12,600
2023/06/08 2,831 2,842 2,812 2,814 8,500
2023/06/07 2,865 2,885 2,836 2,836 12,300
2023/06/06 2,879 2,880 2,865 2,865 2,500
2023/06/05 2,875 2,897 2,875 2,879 4,900
2023/06/02 2,857 2,884 2,857 2,870 6,000
2023/06/01 2,815 2,860 2,815 2,828 6,500
2023/05/31 2,890 2,901 2,815 2,815 23,900
2023/05/30 2,915 2,915 2,880 2,890 5,300
2023/05/29 2,930 2,936 2,918 2,923 4,400
2023/05/26 2,997 2,998 2,908 2,916 7,800
2023/05/25 3,070 3,070 2,995 2,997 7,900
2023/05/24 3,015 3,075 3,015 3,070 12,900
2023/05/23 2,990 3,025 2,990 3,015 11,700
2023/05/22 2,966 3,035 2,966 3,000 7,300
2023/05/19 2,997 3,005 2,981 2,987 6,000
2023/05/18 3,005 3,015 2,996 3,010 8,300
2023/05/17 2,980 3,015 2,977 3,010 6,600
2023/05/16 3,050 3,050 2,990 3,025 8,100
2023/05/15 3,010 3,025 2,974 3,020 9,300
2023/05/12 2,958 3,015 2,951 3,015 19,800
2023/05/11 2,953 2,953 2,913 2,928 1,500
2023/05/10 2,919 2,965 2,905 2,953 8,400
2023/05/09 2,900 2,943 2,871 2,943 7,500
2023/05/08 2,898 2,920 2,892 2,902 4,300
2023/05/02 2,886 2,908 2,875 2,908 4,400
2023/05/01 2,864 2,914 2,864 2,914 5,000
2023/04/28 2,867 2,882 2,853 2,866 5,500
2023/04/27 2,835 2,847 2,829 2,845 5,800
2023/04/26 2,858 2,868 2,839 2,867 2,100
2023/04/25 2,870 2,889 2,851 2,878 6,000
2023/04/24 2,860 2,868 2,844 2,868 1,500
2023/04/21 2,869 2,869 2,845 2,860 2,200
2023/04/20 2,828 2,867 2,828 2,861 2,200
2023/04/19 2,865 2,865 2,829 2,844 2,900
2023/04/18 2,851 2,879 2,851 2,877 3,700
2023/04/17 2,874 2,876 2,862 2,863 4,800
2023/04/14 2,887 2,890 2,865 2,890 4,500
2023/04/13 2,859 2,865 2,851 2,864 4,200
2023/04/12 2,841 2,865 2,841 2,861 4,700
2023/04/11 2,821 2,848 2,807 2,833 7,700
2023/04/10 2,812 2,816 2,806 2,816 5,400
2023/04/07 2,809 2,833 2,807 2,812 6,400
2023/04/06 2,833 2,833 2,809 2,809 7,500
2023/04/05 2,887 2,887 2,833 2,837 8,100
2023/04/04 2,894 2,936 2,894 2,931 8,300
2023/04/03 2,888 2,893 2,869 2,888 4,800
2023/03/31 2,823 2,880 2,823 2,874 8,300
2023/03/30 2,836 2,863 2,832 2,841 11,000
2023/03/29 2,856 2,906 2,848 2,906 25,000
2023/03/28 2,871 2,895 2,860 2,861 9,300
2023/03/27 2,867 2,899 2,858 2,898 9,000
2023/03/24 2,868 2,872 2,845 2,867 8,900
2023/03/23 2,853 2,868 2,840 2,868 4,400
2023/03/22 2,830 2,864 2,828 2,853 5,900
2023/03/20 2,812 2,820 2,805 2,807 5,100
2023/03/17 2,811 2,860 2,800 2,826 11,400
2023/03/16 2,819 2,835 2,785 2,825 10,400
2023/03/15 2,839 2,868 2,839 2,847 7,700
2023/03/14 2,900 2,900 2,820 2,839 9,500
2023/03/13 2,925 2,925 2,865 2,901 7,900
2023/03/10 2,949 2,984 2,940 2,940 21,300
2023/03/09 3,015 3,040 3,010 3,040 3,700
2023/03/08 2,951 3,030 2,951 3,015 5,600
2023/03/07 2,952 3,000 2,952 2,975 5,700
2023/03/06 2,963 2,976 2,951 2,972 4,300
2023/03/03 2,939 2,979 2,939 2,960 8,900
2023/03/02 3,010 3,010 2,950 2,952 6,400
2023/03/01 2,927 3,015 2,927 3,010 9,900
2023/02/28 2,891 2,919 2,886 2,901 6,700
2023/02/27 2,886 2,891 2,885 2,885 2,700
2023/02/24 2,888 2,888 2,858 2,887 3,600
2023/02/22 2,882 2,882 2,854 2,854 5,600
2023/02/21 2,896 2,900 2,883 2,883 2,400
2023/02/20 2,880 2,908 2,880 2,897 5,700
2023/02/17 2,891 2,898 2,880 2,880 2,600
2023/02/16 2,870 2,890 2,870 2,889 2,500
2023/02/15 2,900 2,900 2,870 2,870 3,100
2023/02/14 2,899 2,899 2,863 2,887 5,100
2023/02/13 2,899 2,899 2,829 2,880 5,100
2023/02/10 2,886 2,905 2,881 2,886 3,900
2023/02/09 2,900 2,913 2,898 2,905 3,400
2023/02/08 2,882 2,904 2,882 2,893 2,100
2023/02/07 2,900 2,908 2,880 2,886 7,200
2023/02/06 2,900 2,910 2,895 2,900 3,700
2023/02/03 2,930 2,930 2,894 2,905 4,300
2023/02/02 2,940 2,945 2,910 2,910 3,400
2023/02/01 2,940 2,945 2,934 2,943 1,400
2023/01/31 2,930 2,948 2,913 2,922 3,400
2023/01/30 2,967 2,971 2,936 2,936 5,700
2023/01/27 2,976 2,994 2,966 2,979 3,400
2023/01/26 2,990 2,996 2,982 2,988 2,500
2023/01/25 3,000 3,010 2,981 3,000 5,300
2023/01/24 2,972 3,030 2,936 3,015 8,100
2023/01/23 2,911 2,968 2,911 2,968 3,400
2023/01/20 2,901 2,928 2,901 2,911 1,500
2023/01/19 2,920 2,930 2,908 2,908 3,000
2023/01/18 2,906 2,943 2,901 2,943 2,300
2023/01/17 2,901 2,925 2,901 2,906 2,400
2023/01/16 2,906 2,928 2,906 2,917 7,100
2023/01/13 2,936 2,950 2,903 2,905 5,300
2023/01/12 2,970 2,970 2,924 2,935 3,200
2023/01/11 2,946 2,978 2,944 2,959 4,800
2023/01/10 2,980 2,980 2,922 2,922 5,600
2023/01/06 2,950 2,995 2,950 2,980 3,100
2023/01/05 2,973 3,000 2,938 2,950 7,400
2023/01/04 2,993 3,000 2,934 2,973 8,800

このページの先頭へ