大紀アルミニウム工業所(5702)の株価時系列情報
大紀アルミニウム工業所(5702)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 |
---|---|---|---|---|---|
2024/07/26 | 1,201 | 1,207 | 1,194 | 1,196 | 106,600 |
2024/07/25 | 1,188 | 1,197 | 1,182 | 1,188 | 116,700 |
2024/07/24 | 1,205 | 1,214 | 1,198 | 1,198 | 102,100 |
2024/07/23 | 1,212 | 1,223 | 1,200 | 1,205 | 170,300 |
2024/07/22 | 1,231 | 1,231 | 1,212 | 1,212 | 140,700 |
2024/07/19 | 1,261 | 1,261 | 1,236 | 1,237 | 157,900 |
2024/07/18 | 1,271 | 1,276 | 1,261 | 1,261 | 81,200 |
2024/07/17 | 1,270 | 1,284 | 1,270 | 1,279 | 60,800 |
2024/07/16 | 1,273 | 1,276 | 1,262 | 1,262 | 65,500 |
2024/07/12 | 1,252 | 1,269 | 1,251 | 1,265 | 75,700 |
2024/07/11 | 1,259 | 1,265 | 1,250 | 1,259 | 141,800 |
2024/07/10 | 1,268 | 1,272 | 1,254 | 1,259 | 105,900 |
2024/07/09 | 1,267 | 1,281 | 1,265 | 1,278 | 68,700 |
2024/07/08 | 1,276 | 1,281 | 1,262 | 1,267 | 65,200 |
2024/07/05 | 1,287 | 1,287 | 1,270 | 1,278 | 65,000 |
2024/07/04 | 1,277 | 1,288 | 1,270 | 1,284 | 73,000 |
2024/07/03 | 1,262 | 1,277 | 1,258 | 1,277 | 69,300 |
2024/07/02 | 1,270 | 1,274 | 1,258 | 1,262 | 100,800 |
2024/07/01 | 1,280 | 1,288 | 1,270 | 1,270 | 84,700 |
2024/06/28 | 1,295 | 1,299 | 1,267 | 1,272 | 108,000 |
2024/06/27 | 1,288 | 1,295 | 1,282 | 1,294 | 94,400 |
2024/06/26 | 1,313 | 1,313 | 1,290 | 1,301 | 89,100 |
2024/06/25 | 1,284 | 1,313 | 1,281 | 1,313 | 86,500 |
2024/06/24 | 1,270 | 1,286 | 1,269 | 1,281 | 57,900 |
2024/06/21 | 1,273 | 1,283 | 1,262 | 1,264 | 123,200 |
2024/06/20 | 1,265 | 1,272 | 1,259 | 1,267 | 45,400 |
2024/06/19 | 1,253 | 1,268 | 1,253 | 1,267 | 31,000 |
2024/06/18 | 1,257 | 1,266 | 1,247 | 1,247 | 42,600 |
2024/06/17 | 1,278 | 1,278 | 1,245 | 1,252 | 67,200 |
2024/06/14 | 1,236 | 1,283 | 1,234 | 1,281 | 130,600 |
2024/06/13 | 1,287 | 1,290 | 1,259 | 1,259 | 94,300 |
2024/06/12 | 1,287 | 1,297 | 1,282 | 1,295 | 61,200 |
2024/06/11 | 1,300 | 1,310 | 1,287 | 1,287 | 82,400 |
2024/06/10 | 1,285 | 1,297 | 1,282 | 1,297 | 78,200 |
2024/06/07 | 1,295 | 1,300 | 1,287 | 1,292 | 70,800 |
2024/06/06 | 1,295 | 1,300 | 1,285 | 1,292 | 63,400 |
2024/06/05 | 1,307 | 1,307 | 1,286 | 1,286 | 72,600 |
2024/06/04 | 1,310 | 1,322 | 1,306 | 1,319 | 48,600 |
2024/06/03 | 1,332 | 1,338 | 1,317 | 1,321 | 94,800 |
2024/05/31 | 1,318 | 1,326 | 1,313 | 1,325 | 85,200 |
2024/05/30 | 1,285 | 1,309 | 1,276 | 1,308 | 86,400 |
2024/05/29 | 1,315 | 1,323 | 1,292 | 1,295 | 95,500 |
2024/05/28 | 1,300 | 1,325 | 1,297 | 1,302 | 118,100 |
2024/05/27 | 1,285 | 1,289 | 1,271 | 1,289 | 63,500 |
2024/05/24 | 1,270 | 1,291 | 1,269 | 1,277 | 102,100 |
2024/05/23 | 1,302 | 1,305 | 1,285 | 1,291 | 110,600 |
2024/05/22 | 1,350 | 1,356 | 1,320 | 1,322 | 93,300 |
2024/05/21 | 1,340 | 1,358 | 1,331 | 1,340 | 91,400 |
2024/05/20 | 1,302 | 1,345 | 1,302 | 1,328 | 168,400 |
2024/05/17 | 1,300 | 1,310 | 1,290 | 1,309 | 101,800 |
2024/05/16 | 1,345 | 1,345 | 1,302 | 1,314 | 120,900 |
2024/05/15 | 1,384 | 1,394 | 1,338 | 1,339 | 220,400 |
2024/05/14 | 1,384 | 1,458 | 1,336 | 1,370 | 572,400 |
2024/05/13 | 1,356 | 1,384 | 1,356 | 1,384 | 278,500 |
2024/05/10 | 1,318 | 1,345 | 1,314 | 1,344 | 196,900 |
2024/05/09 | 1,307 | 1,316 | 1,301 | 1,308 | 66,900 |
2024/05/08 | 1,305 | 1,322 | 1,305 | 1,307 | 79,300 |
2024/05/07 | 1,307 | 1,318 | 1,302 | 1,311 | 71,600 |
2024/05/02 | 1,305 | 1,305 | 1,290 | 1,301 | 54,700 |
2024/05/01 | 1,314 | 1,323 | 1,300 | 1,303 | 92,100 |
2024/04/30 | 1,345 | 1,352 | 1,328 | 1,334 | 165,100 |
2024/04/26 | 1,318 | 1,335 | 1,315 | 1,331 | 67,900 |
2024/04/25 | 1,326 | 1,335 | 1,321 | 1,324 | 134,500 |
2024/04/24 | 1,336 | 1,336 | 1,315 | 1,327 | 89,800 |
2024/04/23 | 1,332 | 1,338 | 1,324 | 1,328 | 139,200 |
2024/04/22 | 1,340 | 1,340 | 1,319 | 1,333 | 140,500 |
2024/04/19 | 1,336 | 1,336 | 1,315 | 1,317 | 137,800 |
2024/04/18 | 1,304 | 1,355 | 1,304 | 1,345 | 150,800 |
2024/04/17 | 1,350 | 1,350 | 1,304 | 1,322 | 221,400 |
2024/04/16 | 1,350 | 1,358 | 1,322 | 1,336 | 420,700 |
2024/04/15 | 1,292 | 1,345 | 1,290 | 1,345 | 376,100 |
2024/04/12 | 1,270 | 1,288 | 1,270 | 1,286 | 170,700 |
2024/04/11 | 1,248 | 1,262 | 1,240 | 1,260 | 118,700 |
2024/04/10 | 1,239 | 1,255 | 1,239 | 1,252 | 101,200 |
2024/04/09 | 1,236 | 1,242 | 1,229 | 1,236 | 97,500 |
2024/04/08 | 1,238 | 1,238 | 1,216 | 1,232 | 107,700 |
2024/04/05 | 1,228 | 1,238 | 1,221 | 1,238 | 57,100 |
2024/04/04 | 1,242 | 1,242 | 1,230 | 1,235 | 79,900 |
2024/04/03 | 1,222 | 1,234 | 1,213 | 1,229 | 82,900 |
2024/04/02 | 1,235 | 1,238 | 1,214 | 1,216 | 80,900 |
2024/04/01 | 1,250 | 1,256 | 1,233 | 1,235 | 81,200 |
2024/03/29 | 1,225 | 1,247 | 1,225 | 1,244 | 102,500 |
2024/03/28 | 1,230 | 1,242 | 1,221 | 1,224 | 104,000 |
2024/03/27 | 1,257 | 1,265 | 1,254 | 1,259 | 135,800 |
2024/03/26 | 1,250 | 1,255 | 1,244 | 1,254 | 79,700 |
2024/03/25 | 1,253 | 1,260 | 1,244 | 1,251 | 115,800 |
2024/03/22 | 1,264 | 1,264 | 1,250 | 1,259 | 106,400 |
2024/03/21 | 1,264 | 1,264 | 1,254 | 1,264 | 119,500 |
2024/03/19 | 1,232 | 1,254 | 1,231 | 1,251 | 179,400 |
2024/03/18 | 1,233 | 1,237 | 1,227 | 1,231 | 75,700 |
2024/03/15 | 1,218 | 1,227 | 1,213 | 1,223 | 115,900 |
2024/03/14 | 1,210 | 1,217 | 1,201 | 1,217 | 69,400 |
2024/03/13 | 1,212 | 1,212 | 1,194 | 1,200 | 71,600 |
2024/03/12 | 1,201 | 1,206 | 1,185 | 1,203 | 105,400 |
2024/03/11 | 1,215 | 1,219 | 1,197 | 1,209 | 105,500 |
2024/03/08 | 1,206 | 1,225 | 1,206 | 1,222 | 132,600 |
2024/03/07 | 1,220 | 1,220 | 1,202 | 1,206 | 91,000 |
2024/03/06 | 1,201 | 1,214 | 1,193 | 1,214 | 80,100 |
2024/03/05 | 1,187 | 1,202 | 1,183 | 1,202 | 96,500 |
2024/03/04 | 1,193 | 1,198 | 1,187 | 1,188 | 91,700 |
2024/03/01 | 1,188 | 1,197 | 1,188 | 1,188 | 86,900 |
2024/02/29 | 1,210 | 1,210 | 1,188 | 1,188 | 191,100 |
2024/02/28 | 1,216 | 1,222 | 1,212 | 1,215 | 80,000 |
2024/02/27 | 1,215 | 1,220 | 1,209 | 1,216 | 115,500 |
2024/02/26 | 1,236 | 1,238 | 1,215 | 1,215 | 138,000 |
2024/02/22 | 1,242 | 1,245 | 1,233 | 1,236 | 73,900 |
2024/02/21 | 1,230 | 1,236 | 1,223 | 1,229 | 82,100 |
2024/02/20 | 1,243 | 1,243 | 1,234 | 1,235 | 109,500 |
2024/02/19 | 1,233 | 1,241 | 1,229 | 1,240 | 110,900 |
2024/02/16 | 1,221 | 1,236 | 1,220 | 1,231 | 110,800 |
2024/02/15 | 1,226 | 1,229 | 1,208 | 1,212 | 92,000 |
2024/02/14 | 1,230 | 1,230 | 1,213 | 1,223 | 118,700 |
2024/02/13 | 1,220 | 1,239 | 1,216 | 1,236 | 131,100 |
2024/02/09 | 1,211 | 1,227 | 1,208 | 1,219 | 86,400 |
2024/02/08 | 1,224 | 1,227 | 1,209 | 1,215 | 99,900 |
2024/02/07 | 1,209 | 1,231 | 1,209 | 1,229 | 122,100 |
2024/02/06 | 1,221 | 1,221 | 1,206 | 1,209 | 136,300 |
2024/02/05 | 1,225 | 1,231 | 1,219 | 1,229 | 134,700 |
2024/02/02 | 1,225 | 1,232 | 1,211 | 1,226 | 124,000 |
2024/02/01 | 1,243 | 1,248 | 1,215 | 1,221 | 216,100 |
2024/01/31 | 1,250 | 1,258 | 1,241 | 1,256 | 132,000 |
2024/01/30 | 1,253 | 1,259 | 1,248 | 1,251 | 113,100 |
2024/01/29 | 1,242 | 1,254 | 1,240 | 1,250 | 101,000 |
2024/01/26 | 1,249 | 1,254 | 1,236 | 1,239 | 148,800 |
2024/01/25 | 1,242 | 1,254 | 1,238 | 1,248 | 144,300 |
2024/01/24 | 1,235 | 1,253 | 1,228 | 1,241 | 175,800 |
2024/01/23 | 1,232 | 1,234 | 1,220 | 1,220 | 122,600 |
2024/01/22 | 1,219 | 1,234 | 1,211 | 1,226 | 180,200 |
2024/01/19 | 1,201 | 1,216 | 1,201 | 1,212 | 150,100 |
2024/01/18 | 1,191 | 1,202 | 1,190 | 1,199 | 123,200 |
2024/01/17 | 1,199 | 1,211 | 1,191 | 1,193 | 144,600 |
2024/01/16 | 1,213 | 1,217 | 1,197 | 1,198 | 129,500 |
2024/01/15 | 1,208 | 1,226 | 1,208 | 1,211 | 102,200 |
2024/01/12 | 1,220 | 1,228 | 1,207 | 1,214 | 155,300 |
2024/01/11 | 1,228 | 1,231 | 1,218 | 1,218 | 138,900 |
2024/01/10 | 1,223 | 1,230 | 1,216 | 1,219 | 114,700 |
2024/01/09 | 1,230 | 1,230 | 1,214 | 1,224 | 131,000 |
2024/01/05 | 1,216 | 1,222 | 1,210 | 1,221 | 144,000 |
2024/01/04 | 1,180 | 1,218 | 1,172 | 1,216 | 216,000 |
2023/12/29 | 1,180 | 1,180 | 1,169 | 1,180 | 124,200 |
2023/12/28 | 1,158 | 1,179 | 1,152 | 1,179 | 108,300 |
2023/12/27 | 1,144 | 1,159 | 1,143 | 1,159 | 211,900 |
2023/12/26 | 1,145 | 1,153 | 1,139 | 1,142 | 167,800 |
2023/12/25 | 1,161 | 1,165 | 1,141 | 1,143 | 161,800 |
2023/12/22 | 1,160 | 1,165 | 1,150 | 1,158 | 103,100 |
2023/12/21 | 1,152 | 1,162 | 1,150 | 1,158 | 124,300 |
2023/12/20 | 1,166 | 1,174 | 1,156 | 1,157 | 125,000 |
2023/12/19 | 1,165 | 1,168 | 1,152 | 1,161 | 125,100 |
2023/12/18 | 1,169 | 1,169 | 1,152 | 1,162 | 81,300 |
2023/12/15 | 1,150 | 1,176 | 1,144 | 1,174 | 200,200 |
2023/12/14 | 1,160 | 1,160 | 1,127 | 1,131 | 225,200 |
2023/12/13 | 1,167 | 1,167 | 1,145 | 1,154 | 288,900 |
2023/12/12 | 1,172 | 1,178 | 1,166 | 1,171 | 122,600 |
2023/12/11 | 1,196 | 1,196 | 1,167 | 1,171 | 207,200 |
2023/12/08 | 1,195 | 1,195 | 1,166 | 1,170 | 290,600 |
2023/12/07 | 1,207 | 1,209 | 1,192 | 1,204 | 160,500 |
2023/12/06 | 1,205 | 1,217 | 1,203 | 1,216 | 106,400 |
2023/12/05 | 1,200 | 1,211 | 1,197 | 1,203 | 153,000 |
2023/12/04 | 1,207 | 1,216 | 1,203 | 1,205 | 103,600 |
2023/12/01 | 1,210 | 1,218 | 1,199 | 1,210 | 143,100 |
2023/11/30 | 1,210 | 1,215 | 1,206 | 1,207 | 149,000 |
2023/11/29 | 1,208 | 1,219 | 1,205 | 1,206 | 146,300 |
2023/11/28 | 1,216 | 1,219 | 1,203 | 1,210 | 135,500 |
2023/11/27 | 1,225 | 1,232 | 1,215 | 1,216 | 110,000 |
2023/11/24 | 1,210 | 1,221 | 1,205 | 1,221 | 155,800 |
2023/11/22 | 1,203 | 1,210 | 1,197 | 1,205 | 190,900 |
2023/11/21 | 1,196 | 1,203 | 1,193 | 1,199 | 121,800 |
2023/11/20 | 1,201 | 1,207 | 1,193 | 1,196 | 163,100 |
2023/11/17 | 1,181 | 1,200 | 1,181 | 1,200 | 218,600 |
2023/11/16 | 1,208 | 1,218 | 1,184 | 1,192 | 252,300 |
2023/11/15 | 1,210 | 1,219 | 1,197 | 1,216 | 182,500 |
2023/11/14 | 1,215 | 1,215 | 1,187 | 1,195 | 155,400 |
2023/11/13 | 1,220 | 1,227 | 1,201 | 1,206 | 146,700 |
2023/11/10 | 1,224 | 1,245 | 1,166 | 1,215 | 484,400 |
2023/11/09 | 1,228 | 1,234 | 1,211 | 1,224 | 149,400 |
2023/11/08 | 1,238 | 1,242 | 1,202 | 1,217 | 205,300 |
2023/11/07 | 1,239 | 1,244 | 1,233 | 1,238 | 121,300 |
2023/11/06 | 1,245 | 1,245 | 1,228 | 1,237 | 127,000 |
2023/11/02 | 1,248 | 1,248 | 1,224 | 1,229 | 147,600 |
2023/11/01 | 1,248 | 1,254 | 1,233 | 1,242 | 177,200 |
2023/10/31 | 1,197 | 1,245 | 1,196 | 1,243 | 219,900 |
2023/10/30 | 1,209 | 1,209 | 1,191 | 1,203 | 435,500 |
2023/10/27 | 1,189 | 1,206 | 1,185 | 1,201 | 186,300 |
2023/10/26 | 1,181 | 1,197 | 1,173 | 1,179 | 164,900 |
2023/10/25 | 1,210 | 1,216 | 1,190 | 1,190 | 178,800 |
2023/10/24 | 1,193 | 1,207 | 1,170 | 1,202 | 275,700 |
2023/10/23 | 1,213 | 1,213 | 1,194 | 1,195 | 194,400 |
2023/10/20 | 1,200 | 1,218 | 1,198 | 1,214 | 125,900 |
2023/10/19 | 1,209 | 1,211 | 1,196 | 1,200 | 167,000 |
2023/10/18 | 1,224 | 1,229 | 1,209 | 1,219 | 123,900 |
2023/10/17 | 1,219 | 1,234 | 1,210 | 1,217 | 136,500 |
2023/10/16 | 1,216 | 1,227 | 1,211 | 1,220 | 124,800 |
2023/10/13 | 1,236 | 1,237 | 1,214 | 1,219 | 200,100 |
2023/10/12 | 1,246 | 1,248 | 1,235 | 1,247 | 146,000 |
2023/10/11 | 1,262 | 1,266 | 1,245 | 1,246 | 224,900 |
2023/10/10 | 1,227 | 1,250 | 1,226 | 1,249 | 209,400 |
2023/10/06 | 1,219 | 1,224 | 1,205 | 1,209 | 206,900 |
2023/10/05 | 1,222 | 1,229 | 1,204 | 1,210 | 226,000 |
2023/10/04 | 1,213 | 1,233 | 1,194 | 1,208 | 439,700 |
2023/10/03 | 1,277 | 1,277 | 1,235 | 1,237 | 402,500 |