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

このページの先頭へ