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
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

このページの先頭へ