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
2020/12/30 786 790 767 782 97,700
2020/12/29 770 787 769 784 146,700
2020/12/28 795 797 757 769 161,000
2020/12/25 765 801 765 791 142,600
2020/12/24 762 790 761 763 165,800
2020/12/23 777 784 763 769 155,600
2020/12/22 823 823 776 780 333,100
2020/12/21 818 835 810 823 324,700
2020/12/18 796 805 780 797 188,400
2020/12/17 812 812 772 797 185,300
2020/12/16 775 811 771 802 307,600
2020/12/15 756 770 747 767 93,300
2020/12/14 762 784 759 762 170,000
2020/12/11 742 758 742 753 101,200
2020/12/10 745 751 736 739 105,900
2020/12/09 728 755 728 745 212,500
2020/12/08 709 736 708 727 141,800
2020/12/07 740 747 709 710 129,400
2020/12/04 734 742 719 740 117,700
2020/12/03 700 744 699 737 259,300
2020/12/02 698 712 687 697 216,600
2020/12/01 682 696 682 688 146,600
2020/11/30 693 707 681 681 215,700
2020/11/27 721 730 688 688 299,900
2020/11/26 712 728 702 717 115,700
2020/11/25 700 728 700 715 298,300
2020/11/24 661 699 661 691 231,200
2020/11/20 648 654 639 650 56,000
2020/11/19 656 662 650 655 71,900
2020/11/18 671 671 655 661 78,600
2020/11/17 679 685 666 675 110,100
2020/11/16 649 690 645 679 218,900
2020/11/13 642 646 629 631 121,700
2020/11/12 687 687 643 653 179,900
2020/11/11 691 704 670 684 268,000
2020/11/10 670 682 662 681 187,600
2020/11/09 670 670 655 666 94,100
2020/11/06 664 667 652 661 89,100
2020/11/05 649 670 640 669 224,700
2020/11/04 658 671 647 649 126,400
2020/11/02 655 665 636 645 281,700
2020/10/30 643 671 641 645 366,800
2020/10/29 627 662 624 650 544,100
2020/10/28 614 614 596 597 72,700
2020/10/27 620 622 605 618 130,300
2020/10/26 608 638 605 626 130,000
2020/10/23 611 621 594 616 115,000
2020/10/22 630 630 601 604 103,500
2020/10/21 626 633 620 629 164,100
2020/10/20 605 625 595 614 162,900
2020/10/19 597 612 595 599 144,200
2020/10/16 575 606 575 597 307,400
2020/10/15 545 600 545 571 337,500
2020/10/14 547 552 544 547 22,300
2020/10/13 551 555 547 553 29,200
2020/10/12 555 556 544 547 54,900
2020/10/09 564 565 549 560 59,800
2020/10/08 551 566 545 564 94,300
2020/10/07 540 545 531 544 43,800
2020/10/06 548 550 543 543 58,600
2020/10/05 538 550 538 546 116,400
2020/10/02 556 556 533 536 97,400
2020/09/30 578 578 554 559 86,900
2020/09/29 581 585 574 581 101,900
2020/09/28 568 586 565 586 158,800
2020/09/25 555 565 555 559 93,700
2020/09/24 569 576 548 549 104,100
2020/09/23 567 574 561 569 57,500
2020/09/18 571 577 567 577 109,100
2020/09/17 561 571 559 571 52,400
2020/09/16 557 563 553 561 54,400
2020/09/15 570 570 549 561 71,800
2020/09/14 566 577 563 569 66,600
2020/09/11 566 576 556 559 83,700
2020/09/10 579 579 562 568 66,700
2020/09/09 556 575 552 573 83,900
2020/09/08 548 564 547 560 90,300
2020/09/07 528 546 527 543 78,400
2020/09/04 525 537 524 531 51,300
2020/09/03 525 537 525 536 64,300
2020/09/02 517 519 512 518 39,300
2020/09/01 506 516 504 516 51,500
2020/08/31 510 517 503 503 88,000
2020/08/28 514 520 499 500 83,500
2020/08/27 526 526 513 514 40,600
2020/08/26 528 528 518 523 39,100
2020/08/25 524 530 521 526 49,800
2020/08/24 525 525 515 518 36,500
2020/08/21 526 529 521 525 35,900
2020/08/20 536 536 524 525 43,200
2020/08/19 548 548 537 539 23,800
2020/08/18 551 557 543 548 73,700
2020/08/17 537 554 534 544 70,400
2020/08/14 536 544 535 537 77,200
2020/08/13 540 541 529 537 57,800
2020/08/12 524 537 524 531 61,500
2020/08/11 508 524 502 523 86,700
2020/08/07 497 503 492 502 46,100
2020/08/06 505 512 494 495 39,400
2020/08/05 493 506 487 505 53,900
2020/08/04 473 497 473 497 87,300
2020/08/03 474 483 460 463 170,300
2020/07/31 524 524 499 500 79,100
2020/07/30 533 533 521 527 43,000
2020/07/29 540 542 531 531 25,300
2020/07/28 548 555 537 539 48,000
2020/07/27 530 549 522 549 66,300
2020/07/22 533 541 530 532 40,900
2020/07/21 538 538 525 537 40,100
2020/07/20 532 538 526 538 40,400
2020/07/17 543 543 525 529 47,100
2020/07/16 545 547 535 539 42,500
2020/07/15 543 549 535 542 53,400
2020/07/14 537 538 529 533 47,500
2020/07/13 523 541 515 537 104,900
2020/07/10 535 535 513 513 107,000
2020/07/09 534 536 527 532 63,700
2020/07/08 534 539 529 529 48,000
2020/07/07 542 542 530 532 42,700
2020/07/06 532 542 531 541 59,800
2020/07/03 535 537 520 530 55,500
2020/07/02 561 561 526 530 166,200
2020/07/01 567 567 557 557 42,600
2020/06/30 563 575 563 567 53,100
2020/06/29 570 570 555 559 66,800
2020/06/26 564 570 561 569 68,900
2020/06/25 561 563 554 557 62,900
2020/06/24 581 581 569 569 52,500
2020/06/23 582 584 570 582 58,000
2020/06/22 576 585 574 578 54,900
2020/06/19 573 587 563 585 123,900
2020/06/18 589 589 561 575 95,000
2020/06/17 599 599 581 584 48,500
2020/06/16 579 598 574 597 55,800
2020/06/15 578 583 564 564 54,900
2020/06/12 565 587 565 577 95,200
2020/06/11 611 615 593 594 72,000
2020/06/10 622 622 612 618 54,500
2020/06/09 632 632 611 620 64,100
2020/06/08 626 630 620 629 54,100
2020/06/05 621 630 619 622 68,000
2020/06/04 638 638 618 627 75,600
2020/06/03 633 636 622 628 66,900
2020/06/02 612 628 610 623 96,300
2020/06/01 611 613 596 610 45,300
2020/05/29 619 622 607 610 64,600
2020/05/28 626 626 610 623 90,400
2020/05/27 589 613 586 613 147,100
2020/05/26 586 587 582 586 62,500
2020/05/25 566 576 562 576 40,300
2020/05/22 578 579 563 563 44,700
2020/05/21 580 585 575 581 53,700
2020/05/20 552 580 552 577 98,400
2020/05/19 563 567 558 561 69,100
2020/05/18 544 548 540 546 51,200
2020/05/15 553 558 539 542 93,400
2020/05/14 557 562 542 543 61,400
2020/05/13 566 569 561 563 50,900
2020/05/12 591 591 575 578 64,600
2020/05/11 577 594 574 590 99,600
2020/05/08 559 572 557 568 67,700
2020/05/07 563 563 548 550 64,900
2020/05/01 578 579 562 562 91,000
2020/04/30 593 593 575 578 130,800
2020/04/28 560 570 553 570 78,800
2020/04/27 550 559 550 559 71,000
2020/04/24 543 548 534 548 55,700
2020/04/23 538 545 535 545 62,000
2020/04/22 539 547 532 534 52,600
2020/04/21 546 558 543 549 74,100
2020/04/20 549 557 548 552 38,100
2020/04/17 566 571 549 554 115,600
2020/04/16 535 562 535 561 49,800
2020/04/15 558 558 541 543 74,300
2020/04/14 564 564 548 558 103,600
2020/04/13 584 584 556 556 106,600
2020/04/10 583 592 565 589 85,000
2020/04/09 580 581 557 573 137,300
2020/04/08 564 583 554 570 155,900
2020/04/07 565 569 539 562 89,700
2020/04/06 529 559 517 556 101,600
2020/04/03 541 556 525 529 95,300
2020/04/02 549 561 539 540 71,400
2020/04/01 570 592 553 559 110,700
2020/03/31 594 612 573 578 121,400
2020/03/30 585 591 557 590 128,400
2020/03/27 594 599 573 599 196,400
2020/03/26 564 569 545 565 162,700
2020/03/25 575 580 558 580 134,200
2020/03/24 556 556 534 555 110,800
2020/03/23 543 549 524 543 173,400
2020/03/19 510 535 495 533 172,800
2020/03/18 523 544 501 501 194,900
2020/03/17 464 521 450 517 182,000
2020/03/16 494 498 471 474 127,800
2020/03/13 455 494 445 478 206,000
2020/03/12 506 519 491 495 198,800
2020/03/11 548 555 524 525 134,800
2020/03/10 513 561 500 553 161,000
2020/03/09 548 552 523 529 134,600
2020/03/06 576 578 565 569 130,400
2020/03/05 605 605 584 589 88,800
2020/03/04 583 600 581 591 54,300
2020/03/03 619 628 594 596 149,100
2020/03/02 569 615 569 602 128,300
2020/02/28 590 604 580 586 143,800
2020/02/27 633 633 614 616 102,100
2020/02/26 622 642 616 639 73,700
2020/02/25 633 648 631 634 110,200
2020/02/21 661 668 657 663 45,300
2020/02/20 671 675 657 661 60,300
2020/02/19 669 674 660 661 50,600
2020/02/18 663 666 651 665 79,600
2020/02/17 672 673 664 668 55,900
2020/02/14 680 687 675 685 48,200
2020/02/13 679 688 669 685 74,900
2020/02/12 690 696 679 680 58,300
2020/02/10 692 700 690 690 47,000
2020/02/07 714 714 702 703 63,400
2020/02/06 700 719 699 714 103,100
2020/02/05 689 695 682 685 112,000
2020/02/04 672 683 671 681 86,600
2020/02/03 663 680 663 673 161,000
2020/01/31 690 694 681 693 161,200
2020/01/30 710 710 679 687 166,300
2020/01/29 711 726 711 717 60,100
2020/01/28 720 722 706 715 110,300
2020/01/27 736 736 727 730 101,700
2020/01/24 761 761 750 750 61,700
2020/01/23 772 774 760 760 46,400
2020/01/22 754 775 752 770 82,300
2020/01/21 759 764 752 755 34,100
2020/01/20 759 765 756 757 34,800
2020/01/17 760 764 757 758 56,600
2020/01/16 764 765 754 758 53,900
2020/01/15 760 765 757 761 27,300
2020/01/14 775 775 759 765 44,500
2020/01/10 775 775 765 767 48,900
2020/01/09 770 774 766 769 36,900
2020/01/08 766 767 750 760 64,700
2020/01/07 760 778 756 776 114,500
2020/01/06 750 751 739 750 113,600

このページの先頭へ