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
2026/08/21 1,830 1,887 1,814 1,867 264,000
2026/08/20 1,807 1,837 1,771 1,825 231,500
2026/08/19 1,831 1,841 1,786 1,794 318,700
2026/08/18 1,873 1,893 1,841 1,860 234,600
2026/08/17 1,870 1,889 1,851 1,859 138,000
2026/08/14 1,808 1,892 1,797 1,855 304,100
2026/08/13 1,844 1,909 1,829 1,845 293,300
2026/08/12 1,815 1,908 1,782 1,850 482,900
2026/08/10 1,810 1,914 1,810 1,840 872,800
2026/08/07 1,815 1,853 1,785 1,797 466,900
2026/08/06 1,780 1,855 1,763 1,808 992,800
2026/08/05 1,550 1,804 1,547 1,765 1,168,500
2026/08/04 1,530 1,546 1,516 1,527 265,200
2026/08/03 1,472 1,545 1,442 1,531 455,800
2026/07/31 1,476 1,500 1,451 1,481 384,900
2026/07/30 1,441 1,469 1,433 1,448 246,100
2026/07/29 1,461 1,471 1,421 1,453 374,100
2026/07/28 1,486 1,486 1,450 1,455 383,200
2026/07/27 1,507 1,510 1,466 1,498 364,700
2026/07/24 1,500 1,506 1,476 1,482 216,300
2026/07/23 1,498 1,517 1,484 1,512 181,700
2026/07/22 1,498 1,504 1,476 1,486 234,000
2026/07/21 1,456 1,487 1,447 1,483 200,100
2026/07/17 1,491 1,494 1,414 1,445 474,800
2026/07/16 1,510 1,522 1,491 1,507 273,500
2026/07/15 1,517 1,526 1,491 1,508 148,200
2026/07/14 1,465 1,515 1,457 1,511 283,000
2026/07/13 1,485 1,509 1,458 1,461 236,200
2026/07/10 1,477 1,487 1,463 1,472 230,300
2026/07/09 1,454 1,477 1,442 1,472 258,300
2026/07/08 1,470 1,489 1,454 1,456 339,600
2026/07/07 1,520 1,523 1,465 1,485 345,900
2026/07/06 1,526 1,536 1,503 1,511 219,100
2026/07/03 1,489 1,520 1,483 1,514 250,500
2026/07/02 1,500 1,510 1,479 1,485 215,100
2026/07/01 1,483 1,507 1,477 1,500 212,100
2026/06/30 1,490 1,506 1,483 1,483 213,500
2026/06/29 1,525 1,536 1,465 1,494 355,800
2026/06/26 1,534 1,541 1,503 1,511 259,300
2026/06/25 1,590 1,599 1,526 1,526 338,400
2026/06/24 1,610 1,639 1,570 1,589 263,600
2026/06/23 1,645 1,664 1,600 1,600 284,500
2026/06/22 1,666 1,682 1,636 1,653 200,000
2026/06/19 1,678 1,682 1,646 1,660 302,800
2026/06/18 1,719 1,745 1,698 1,702 187,000
2026/06/17 1,745 1,753 1,701 1,704 308,800
2026/06/16 1,798 1,798 1,724 1,732 341,400
2026/06/15 1,877 1,877 1,817 1,829 189,500
2026/06/12 1,850 1,880 1,813 1,825 220,700
2026/06/11 1,800 1,831 1,781 1,816 210,500
2026/06/10 1,800 1,861 1,783 1,831 290,500
2026/06/09 1,881 1,892 1,787 1,812 291,300
2026/06/08 1,823 1,879 1,797 1,858 337,200
2026/06/05 1,885 1,938 1,823 1,931 242,300
2026/06/04 1,957 1,958 1,900 1,905 234,100
2026/06/03 2,020 2,039 1,979 2,007 304,900
2026/06/02 1,903 1,965 1,867 1,956 279,200
2026/06/01 1,907 1,924 1,870 1,915 332,200
2026/05/29 1,993 2,017 1,923 1,923 262,200
2026/05/28 1,971 1,973 1,911 1,966 285,000
2026/05/27 2,070 2,074 1,972 1,973 347,600
2026/05/26 1,979 2,067 1,954 2,067 371,000
2026/05/25 1,931 1,997 1,909 1,967 295,400
2026/05/22 1,895 1,922 1,875 1,906 380,200
2026/05/21 1,823 1,877 1,809 1,857 320,500
2026/05/20 1,800 1,821 1,785 1,797 281,300
2026/05/19 1,802 1,839 1,786 1,828 384,800
2026/05/18 1,820 1,840 1,781 1,796 410,800
2026/05/15 1,853 1,899 1,836 1,848 611,800
2026/05/14 1,590 1,941 1,554 1,787 1,315,400
2026/05/13 1,569 1,609 1,562 1,603 208,000
2026/05/12 1,612 1,627 1,576 1,587 253,300
2026/05/11 1,613 1,621 1,591 1,596 209,400
2026/05/08 1,550 1,613 1,547 1,613 396,600
2026/05/07 1,531 1,544 1,515 1,543 264,500
2026/05/01 1,485 1,508 1,463 1,496 250,700
2026/04/30 1,461 1,524 1,444 1,465 350,600
2026/04/28 1,470 1,491 1,459 1,491 210,600
2026/04/27 1,440 1,467 1,425 1,459 161,500
2026/04/24 1,454 1,468 1,431 1,447 164,300
2026/04/23 1,475 1,491 1,435 1,462 200,200
2026/04/22 1,491 1,497 1,464 1,476 179,400
2026/04/21 1,530 1,545 1,493 1,495 220,300
2026/04/20 1,518 1,520 1,473 1,474 152,300
2026/04/17 1,555 1,556 1,515 1,521 138,500
2026/04/16 1,575 1,578 1,551 1,556 165,800
2026/04/15 1,595 1,612 1,551 1,559 238,100
2026/04/14 1,590 1,619 1,584 1,595 435,900
2026/04/13 1,550 1,580 1,527 1,565 204,600
2026/04/10 1,580 1,598 1,539 1,543 230,700
2026/04/09 1,559 1,589 1,530 1,552 204,600
2026/04/08 1,520 1,569 1,514 1,557 399,600
2026/04/07 1,500 1,519 1,473 1,489 203,800
2026/04/06 1,460 1,504 1,449 1,496 271,100
2026/04/03 1,441 1,475 1,441 1,468 177,500
2026/03/27 1,285 1,323 1,282 1,318 237,000
2026/03/26 1,311 1,311 1,280 1,300 129,200
2026/03/25 1,295 1,313 1,292 1,299 142,800
2026/03/24 1,263 1,272 1,244 1,268 151,500
2026/03/23 1,250 1,252 1,220 1,233 258,800
2026/03/19 1,356 1,356 1,313 1,313 156,800
2026/03/18 1,360 1,378 1,355 1,378 130,600
2026/03/17 1,363 1,377 1,353 1,357 168,500
2026/03/16 1,370 1,373 1,336 1,356 159,000
2026/03/13 1,346 1,385 1,338 1,364 165,300
2026/03/12 1,385 1,402 1,347 1,360 192,800
2026/03/11 1,388 1,404 1,375 1,376 121,300
2026/03/10 1,343 1,365 1,330 1,364 168,800
2026/03/09 1,315 1,317 1,280 1,313 247,500
2026/03/06 1,372 1,391 1,356 1,381 139,600
2026/03/05 1,383 1,414 1,372 1,394 217,800
2026/03/04 1,375 1,412 1,310 1,331 315,200
2026/03/03 1,490 1,496 1,428 1,431 187,400
2026/03/02 1,462 1,498 1,440 1,486 181,800
2026/02/27 1,441 1,500 1,441 1,492 245,600
2026/02/26 1,462 1,467 1,434 1,440 186,700
2026/02/25 1,470 1,478 1,445 1,449 156,800
2026/02/24 1,440 1,479 1,426 1,469 229,100
2026/02/20 1,415 1,430 1,402 1,423 218,800
2026/02/19 1,420 1,456 1,412 1,443 168,700
2026/02/18 1,381 1,412 1,379 1,409 171,000
2026/02/17 1,390 1,412 1,379 1,379 134,600
2026/02/16 1,415 1,427 1,392 1,392 214,500
2026/02/13 1,444 1,465 1,386 1,407 519,400
2026/02/12 1,431 1,480 1,430 1,474 438,200
2026/02/10 1,390 1,450 1,376 1,414 462,000
2026/02/09 1,378 1,391 1,359 1,390 283,300
2026/02/06 1,316 1,334 1,303 1,333 191,700
2026/02/05 1,350 1,367 1,322 1,330 225,400
2026/02/04 1,320 1,347 1,311 1,344 252,200
2026/02/03 1,296 1,322 1,286 1,317 251,500
2026/02/02 1,280 1,310 1,269 1,274 231,800
2026/01/30 1,332 1,333 1,288 1,308 256,100
2026/01/29 1,316 1,321 1,287 1,317 275,700
2026/01/28 1,324 1,325 1,300 1,316 142,300
2026/01/27 1,304 1,327 1,294 1,323 177,000
2026/01/26 1,328 1,332 1,308 1,310 193,600
2026/01/23 1,338 1,363 1,333 1,349 201,300
2026/01/22 1,349 1,352 1,318 1,330 215,800
2026/01/21 1,292 1,339 1,290 1,335 223,800
2026/01/20 1,330 1,348 1,309 1,315 275,000
2026/01/19 1,336 1,340 1,304 1,320 267,700
2026/01/16 1,357 1,358 1,315 1,350 308,400
2026/01/15 1,321 1,357 1,321 1,347 378,100
2026/01/14 1,300 1,329 1,297 1,323 370,100
2026/01/13 1,323 1,323 1,288 1,297 327,700
2026/01/09 1,264 1,283 1,262 1,283 191,000
2026/01/08 1,280 1,312 1,264 1,266 451,700
2026/01/07 1,249 1,270 1,239 1,264 250,800
2026/01/06 1,225 1,252 1,221 1,249 349,800
2026/01/05 1,224 1,226 1,200 1,203 266,900

このページの先頭へ