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

大谷工業(5939)の株価時系列情報

大谷工業(5939)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
2026/03/27 5,380 5,490 5,260 5,390 5,700
2026/03/26 5,570 5,670 5,430 5,480 2,600
2026/03/25 5,400 5,700 5,400 5,560 7,000
2026/03/24 5,400 5,440 5,220 5,300 3,100
2026/03/23 5,450 5,540 5,330 5,330 6,500
2026/03/19 5,580 5,590 5,430 5,550 6,900
2026/03/18 5,760 5,800 5,670 5,680 8,100
2026/03/17 5,550 5,860 5,500 5,660 22,500
2026/03/16 5,410 5,600 5,320 5,450 51,000
2026/03/13 6,060 6,350 6,000 6,010 23,400
2026/03/12 6,220 6,220 6,010 6,060 22,800
2026/03/11 6,450 6,450 6,230 6,320 33,700
2026/03/10 7,060 7,400 6,120 6,610 91,800
2026/03/09 7,860 8,190 7,060 7,060 48,400
2026/03/06 8,380 8,850 8,300 8,560 14,600
2026/03/05 8,120 8,710 8,110 8,530 16,400
2026/03/04 8,270 8,640 7,520 7,970 27,400
2026/03/03 9,080 9,350 8,590 8,850 22,200
2026/03/02 8,880 9,560 8,840 9,480 15,500
2026/02/27 8,810 9,190 8,650 9,180 15,900
2026/02/26 8,830 8,850 8,400 8,820 9,400
2026/02/25 9,390 9,390 8,100 8,680 29,400
2026/02/24 8,370 9,100 8,230 8,990 20,400
2026/02/20 8,170 8,230 7,820 7,920 4,800
2026/02/19 8,250 8,510 7,770 8,120 11,300
2026/02/18 8,130 8,390 7,100 8,140 38,200
2026/02/17 10,170 10,630 8,020 8,390 68,000
2026/02/16 9,440 10,000 9,310 10,000 25,700
2026/02/13 8,490 9,100 8,490 9,040 16,500
2026/02/12 7,990 8,490 7,990 8,490 11,000
2026/02/10 7,920 7,990 7,640 7,950 6,200
2026/02/09 7,850 7,990 7,850 7,900 4,300
2026/02/06 7,670 7,800 7,620 7,730 2,600
2026/02/05 7,830 7,830 7,570 7,670 7,300
2026/02/04 7,250 7,840 7,250 7,770 16,700
2026/02/03 7,180 7,260 7,120 7,260 3,600
2026/02/02 7,280 7,280 7,150 7,170 4,100
2026/01/30 6,930 7,190 6,930 7,160 6,300
2026/01/29 6,930 6,940 6,900 6,910 1,400
2026/01/28 6,850 6,930 6,840 6,930 400
2026/01/27 6,880 6,880 6,850 6,850 700
2026/01/26 6,910 6,940 6,840 6,870 2,800
2026/01/23 7,030 7,050 6,880 6,910 3,700
2026/01/22 6,870 7,060 6,870 7,010 3,900
2026/01/21 6,750 6,980 6,730 6,810 3,500
2026/01/20 6,410 7,040 6,410 7,000 13,100
2026/01/19 6,300 6,400 6,300 6,400 1,600
2026/01/16 6,150 6,300 6,150 6,300 1,600
2026/01/15 6,260 6,260 6,000 6,050 2,400
2026/01/14 6,410 6,410 6,200 6,260 4,700
2026/01/13 6,480 6,480 6,320 6,420 2,300
2026/01/09 6,400 6,400 6,250 6,380 2,300
2026/01/08 6,300 6,440 6,230 6,400 2,400
2026/01/07 6,220 6,400 6,220 6,330 1,100
2026/01/06 6,310 6,310 6,230 6,230 1,500
2026/01/05 6,500 6,500 6,210 6,310 7,100

このページの先頭へ