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
2021/12/30 1,577 1,598 1,561 1,597 223,400
2021/12/29 1,582 1,590 1,562 1,580 196,200
2021/12/28 1,578 1,604 1,551 1,593 335,600
2021/12/27 1,627 1,644 1,559 1,566 451,100
2021/12/24 1,575 1,621 1,562 1,616 641,800
2021/12/23 1,496 1,544 1,481 1,542 436,600
2021/12/22 1,445 1,478 1,425 1,473 287,200
2021/12/21 1,419 1,429 1,385 1,423 220,400
2021/12/20 1,450 1,455 1,395 1,398 340,600
2021/12/17 1,465 1,489 1,448 1,471 344,800
2021/12/16 1,457 1,481 1,436 1,470 247,400
2021/12/15 1,416 1,454 1,415 1,434 227,200
2021/12/14 1,376 1,424 1,376 1,419 291,700
2021/12/13 1,422 1,439 1,390 1,396 253,700
2021/12/10 1,455 1,463 1,416 1,421 310,900
2021/12/09 1,482 1,485 1,446 1,446 206,800
2021/12/08 1,501 1,506 1,482 1,486 182,000
2021/12/07 1,477 1,487 1,453 1,487 279,600
2021/12/06 1,462 1,466 1,430 1,451 244,000
2021/12/03 1,412 1,470 1,394 1,469 384,600
2021/12/02 1,405 1,434 1,397 1,412 388,700
2021/12/01 1,450 1,480 1,419 1,428 443,400
2021/11/30 1,525 1,537 1,447 1,462 1,213,000
2021/11/29 1,500 1,531 1,479 1,482 549,700
2021/11/26 1,570 1,588 1,522 1,553 589,900
2021/11/25 1,498 1,578 1,494 1,551 626,200
2021/11/24 1,490 1,529 1,488 1,507 576,900
2021/11/22 1,450 1,468 1,417 1,464 341,000
2021/11/19 1,453 1,460 1,432 1,448 383,700
2021/11/18 1,469 1,469 1,435 1,452 494,800
2021/11/17 1,493 1,507 1,457 1,469 605,800
2021/11/16 1,570 1,581 1,503 1,509 612,000
2021/11/15 1,593 1,635 1,581 1,586 474,000
2021/11/12 1,603 1,628 1,541 1,578 821,000
2021/11/11 1,510 1,650 1,502 1,578 1,647,900
2021/11/10 1,561 1,579 1,531 1,538 511,800
2021/11/09 1,617 1,649 1,591 1,593 435,500
2021/11/08 1,610 1,618 1,570 1,610 476,600
2021/11/05 1,648 1,650 1,582 1,610 636,600
2021/11/04 1,620 1,671 1,614 1,636 596,800
2021/11/02 1,687 1,699 1,602 1,612 627,300
2021/11/01 1,658 1,685 1,630 1,672 520,400
2021/10/29 1,650 1,687 1,641 1,655 628,700
2021/10/28 1,624 1,659 1,608 1,643 815,800
2021/10/27 1,745 1,755 1,686 1,704 675,100
2021/10/26 1,724 1,787 1,712 1,744 749,200
2021/10/25 1,684 1,769 1,680 1,714 944,900
2021/10/22 1,746 1,762 1,691 1,694 1,423,100
2021/10/21 1,820 1,900 1,798 1,805 1,067,800
2021/10/20 1,995 2,013 1,842 1,854 2,088,000
2021/10/19 2,010 2,045 1,965 2,040 1,347,600
2021/10/18 1,905 2,025 1,891 2,015 1,792,000
2021/10/15 1,850 1,872 1,815 1,845 487,400
2021/10/14 1,896 1,914 1,765 1,826 1,204,100
2021/10/13 1,930 1,945 1,851 1,879 1,564,100
2021/10/12 1,866 1,909 1,798 1,897 1,731,600
2021/10/11 1,729 1,828 1,715 1,826 941,800
2021/10/08 1,642 1,697 1,641 1,658 353,600
2021/10/07 1,636 1,640 1,607 1,608 310,200
2021/10/06 1,645 1,706 1,615 1,645 473,800
2021/10/05 1,574 1,674 1,553 1,645 575,300
2021/10/04 1,650 1,675 1,584 1,603 387,600
2021/10/01 1,620 1,670 1,603 1,637 461,000
2021/09/30 1,732 1,743 1,651 1,660 518,400
2021/09/29 1,700 1,789 1,684 1,735 625,100
2021/09/28 1,751 1,814 1,727 1,738 525,200
2021/09/27 1,783 1,795 1,725 1,738 435,400
2021/09/24 1,821 1,830 1,784 1,798 572,100
2021/09/22 1,830 1,838 1,720 1,741 877,400
2021/09/21 1,755 1,910 1,740 1,848 1,253,300
2021/09/17 1,795 1,815 1,754 1,790 440,800
2021/09/16 1,842 1,870 1,785 1,813 435,100
2021/09/15 1,804 1,817 1,782 1,812 388,800
2021/09/14 1,829 1,850 1,788 1,844 485,500
2021/09/13 1,879 1,881 1,801 1,869 562,100
2021/09/10 1,881 1,885 1,771 1,848 1,046,400
2021/09/09 1,785 1,866 1,761 1,841 1,123,200
2021/09/08 1,705 1,777 1,685 1,777 787,200
2021/09/07 1,630 1,720 1,609 1,684 717,500
2021/09/06 1,634 1,634 1,594 1,620 583,600
2021/09/03 1,551 1,562 1,525 1,545 520,200
2021/09/02 1,510 1,524 1,482 1,514 447,100
2021/09/01 1,503 1,544 1,477 1,506 536,400
2021/08/31 1,438 1,498 1,432 1,485 420,400
2021/08/30 1,400 1,460 1,392 1,458 380,200
2021/08/27 1,379 1,388 1,353 1,365 229,400
2021/08/26 1,409 1,410 1,362 1,387 260,300
2021/08/25 1,395 1,451 1,366 1,388 501,200
2021/08/24 1,344 1,390 1,330 1,357 344,000
2021/08/23 1,280 1,325 1,278 1,305 322,700
2021/08/20 1,275 1,295 1,254 1,254 336,700
2021/08/19 1,375 1,375 1,298 1,298 428,500
2021/08/18 1,423 1,426 1,364 1,380 315,600
2021/08/17 1,467 1,479 1,409 1,409 246,800
2021/08/16 1,495 1,498 1,447 1,465 257,900
2021/08/13 1,441 1,518 1,436 1,509 315,000
2021/08/12 1,450 1,460 1,440 1,451 247,300
2021/08/11 1,436 1,468 1,436 1,443 240,600
2021/08/10 1,430 1,453 1,406 1,406 253,900
2021/08/06 1,425 1,445 1,371 1,424 454,100
2021/08/05 1,458 1,480 1,427 1,438 393,100
2021/08/04 1,494 1,532 1,452 1,462 753,100
2021/08/03 1,481 1,525 1,419 1,496 1,274,600
2021/08/02 1,367 1,506 1,367 1,497 1,649,900
2021/07/30 1,218 1,224 1,195 1,207 168,400
2021/07/29 1,201 1,232 1,188 1,215 242,000
2021/07/28 1,200 1,214 1,180 1,194 158,800
2021/07/27 1,200 1,212 1,192 1,208 138,700
2021/07/26 1,159 1,202 1,151 1,195 240,800
2021/07/21 1,135 1,145 1,120 1,131 158,000
2021/07/20 1,137 1,143 1,104 1,104 221,500
2021/07/19 1,162 1,172 1,131 1,159 291,600
2021/07/16 1,146 1,159 1,139 1,154 100,600
2021/07/15 1,143 1,156 1,130 1,148 76,600
2021/07/14 1,164 1,175 1,149 1,152 89,400
2021/07/13 1,151 1,169 1,146 1,164 128,000
2021/07/12 1,143 1,156 1,128 1,146 159,200
2021/07/09 1,094 1,117 1,075 1,114 201,000
2021/07/08 1,136 1,150 1,120 1,120 128,300
2021/07/07 1,120 1,143 1,110 1,143 134,300
2021/07/06 1,134 1,144 1,126 1,132 72,500
2021/07/05 1,130 1,135 1,115 1,125 65,800
2021/07/02 1,110 1,132 1,101 1,126 129,100
2021/07/01 1,117 1,123 1,096 1,101 142,500
2021/06/30 1,121 1,131 1,111 1,123 120,000
2021/06/29 1,165 1,168 1,127 1,129 177,900
2021/06/28 1,160 1,169 1,150 1,165 132,400
2021/06/25 1,141 1,161 1,141 1,157 105,900
2021/06/24 1,130 1,148 1,126 1,140 145,400
2021/06/23 1,131 1,170 1,131 1,135 191,700
2021/06/22 1,184 1,184 1,125 1,153 405,700
2021/06/21 1,206 1,231 1,154 1,154 575,900
2021/06/18 1,200 1,273 1,189 1,261 487,300
2021/06/17 1,191 1,198 1,177 1,191 161,000
2021/06/16 1,180 1,192 1,178 1,188 121,600
2021/06/15 1,175 1,190 1,173 1,182 105,300
2021/06/14 1,178 1,189 1,157 1,179 134,600
2021/06/11 1,180 1,192 1,173 1,176 156,000
2021/06/10 1,183 1,197 1,178 1,186 101,400
2021/06/09 1,191 1,233 1,187 1,191 271,500
2021/06/08 1,188 1,198 1,179 1,188 92,900
2021/06/07 1,189 1,192 1,166 1,188 144,400
2021/06/04 1,183 1,204 1,183 1,189 113,300
2021/06/03 1,178 1,202 1,174 1,192 175,300
2021/06/02 1,173 1,192 1,160 1,172 212,800
2021/06/01 1,193 1,200 1,156 1,174 300,600
2021/05/31 1,227 1,230 1,182 1,198 300,800
2021/05/28 1,191 1,198 1,168 1,197 300,600
2021/05/27 1,159 1,188 1,156 1,170 277,000
2021/05/26 1,193 1,198 1,145 1,163 489,300
2021/05/25 1,147 1,194 1,146 1,179 370,400
2021/05/24 1,137 1,170 1,137 1,156 214,800
2021/05/21 1,131 1,146 1,127 1,142 245,300
2021/05/20 1,113 1,136 1,100 1,131 315,900
2021/05/19 1,108 1,136 1,107 1,131 316,700
2021/05/18 1,090 1,139 1,090 1,128 438,800
2021/05/17 1,180 1,180 1,041 1,090 753,300
2021/05/14 1,001 1,116 970 1,113 1,162,700
2021/05/13 979 996 971 971 215,600
2021/05/12 1,063 1,064 995 1,009 237,500
2021/05/11 1,052 1,066 1,040 1,040 205,300
2021/05/10 1,075 1,079 1,052 1,067 220,500
2021/05/07 999 1,063 996 1,059 263,400
2021/05/06 986 994 982 984 166,200
2021/04/30 972 983 970 975 161,300
2021/04/28 976 979 965 972 151,300
2021/04/27 962 980 955 961 189,200
2021/04/26 947 968 947 955 166,400
2021/04/23 960 968 949 953 104,900
2021/04/22 975 979 963 972 102,300
2021/04/21 975 977 960 964 162,300
2021/04/20 985 995 983 988 116,400
2021/04/19 1,006 1,013 999 1,003 68,000
2021/04/16 1,015 1,022 1,010 1,014 83,900
2021/04/15 999 1,018 997 1,003 90,800
2021/04/14 986 1,006 982 996 175,000
2021/04/13 1,010 1,013 987 993 239,300
2021/04/12 1,021 1,030 1,010 1,013 84,800
2021/04/09 1,024 1,033 1,008 1,012 133,000
2021/04/08 1,039 1,047 1,014 1,023 150,600
2021/04/07 1,012 1,041 1,012 1,041 158,700
2021/04/06 1,027 1,035 1,003 1,012 151,200
2021/04/05 1,023 1,041 1,011 1,024 122,000
2021/04/02 1,036 1,044 1,016 1,027 121,800
2021/04/01 1,075 1,075 1,029 1,030 197,700
2021/03/31 1,070 1,079 1,055 1,072 141,200
2021/03/30 1,049 1,080 1,042 1,073 153,700
2021/03/29 1,097 1,097 1,062 1,078 182,500
2021/03/26 1,078 1,088 1,060 1,064 172,500
2021/03/25 1,050 1,089 1,049 1,075 188,200
2021/03/24 1,061 1,068 1,040 1,050 252,400
2021/03/23 1,101 1,106 1,077 1,082 196,500
2021/03/22 1,084 1,117 1,076 1,104 317,900
2021/03/19 1,096 1,100 1,070 1,073 450,400
2021/03/18 1,082 1,091 1,064 1,087 303,400
2021/03/17 1,089 1,112 1,071 1,082 333,000
2021/03/16 1,116 1,157 1,095 1,104 573,800
2021/03/15 1,121 1,140 1,089 1,124 818,500
2021/03/12 1,017 1,062 1,013 1,061 625,100
2021/03/11 986 1,029 982 1,010 545,800
2021/03/10 979 994 965 979 687,400
2021/03/09 890 989 882 978 2,020,200
2021/03/08 874 883 848 851 102,300
2021/03/05 871 873 826 859 316,400
2021/03/04 866 885 858 868 250,600
2021/03/03 823 886 814 875 540,200
2021/03/02 805 826 802 823 246,400
2021/03/01 794 804 783 801 99,800
2021/02/26 784 797 779 779 144,800
2021/02/25 800 803 791 799 104,900
2021/02/24 800 800 783 785 115,100
2021/02/22 777 805 777 802 134,500
2021/02/19 770 779 762 772 142,200
2021/02/18 796 797 769 784 226,900
2021/02/17 765 804 765 799 190,500
2021/02/16 782 782 767 770 99,100
2021/02/15 781 787 775 780 69,100
2021/02/12 787 788 775 781 62,500
2021/02/10 793 795 785 786 105,200
2021/02/09 808 812 792 793 118,900
2021/02/08 799 816 795 805 167,300
2021/02/05 800 807 791 792 135,500
2021/02/04 805 806 788 792 177,900
2021/02/03 806 812 799 808 148,500
2021/02/02 811 829 793 810 298,900
2021/02/01 791 826 780 817 672,300
2021/01/29 739 740 704 716 263,300
2021/01/28 719 745 718 734 273,900
2021/01/27 752 758 742 746 117,500
2021/01/26 762 762 747 752 118,300
2021/01/25 765 770 760 762 106,700
2021/01/22 774 788 770 770 91,800
2021/01/21 779 789 776 781 69,800
2021/01/20 773 785 767 782 96,400
2021/01/19 785 785 771 773 98,100
2021/01/18 768 780 761 774 85,800
2021/01/15 783 798 778 780 111,300
2021/01/14 812 812 785 789 154,500
2021/01/13 795 812 788 807 184,900
2021/01/12 799 799 784 794 131,300
2021/01/08 790 799 784 794 162,400
2021/01/07 794 797 784 785 92,800
2021/01/06 766 783 763 781 88,900
2021/01/05 747 777 747 764 113,200
2021/01/04 781 782 746 762 157,200

このページの先頭へ