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

大同工業(6373)の株価時系列情報

大同工業(6373)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
2021/12/30 999 1,005 990 999 37,400
2021/12/29 990 1,001 983 997 37,400
2021/12/28 963 989 954 983 57,700
2021/12/27 930 952 925 952 33,900
2021/12/24 941 942 930 930 8,700
2021/12/23 936 945 933 933 12,300
2021/12/22 935 943 932 936 22,000
2021/12/21 943 945 923 935 30,200
2021/12/20 961 961 934 934 65,900
2021/12/17 982 984 960 965 31,000
2021/12/16 970 992 970 980 56,500
2021/12/15 942 960 936 956 43,000
2021/12/14 933 945 931 942 27,300
2021/12/13 949 949 927 933 7,800
2021/12/10 956 958 932 941 30,600
2021/12/09 949 969 943 947 51,100
2021/12/08 940 940 923 930 24,200
2021/12/07 903 938 902 938 45,000
2021/12/06 903 905 888 888 28,000
2021/12/03 874 900 870 899 31,700
2021/12/02 853 869 849 859 43,700
2021/12/01 850 875 846 868 40,800
2021/11/30 872 894 852 852 33,300
2021/11/29 880 896 863 864 70,000
2021/11/26 917 917 892 894 59,400
2021/11/25 926 926 916 917 14,500
2021/11/24 928 935 916 921 21,000
2021/11/22 904 933 897 928 24,100
2021/11/19 903 914 883 909 42,000
2021/11/18 926 926 897 905 52,500
2021/11/17 938 959 924 924 31,100
2021/11/16 966 970 928 931 86,200
2021/11/15 1,005 1,034 965 966 148,600
2021/11/12 1,027 1,060 1,026 1,060 71,500
2021/11/11 987 1,031 987 1,026 43,200
2021/11/10 1,000 1,000 985 990 39,900
2021/11/09 1,022 1,026 996 1,003 41,800
2021/11/08 1,035 1,035 1,005 1,019 40,900
2021/11/05 1,000 1,025 993 1,022 47,900
2021/11/04 1,005 1,013 998 1,005 30,600
2021/11/02 1,000 1,006 990 1,000 45,600
2021/11/01 1,032 1,034 997 1,000 47,800
2021/10/29 1,018 1,034 1,012 1,022 28,900
2021/10/28 1,062 1,062 999 1,011 91,900
2021/10/27 1,070 1,070 1,046 1,051 14,100
2021/10/26 1,064 1,075 1,058 1,062 12,400
2021/10/25 1,036 1,069 1,033 1,051 21,600
2021/10/22 1,026 1,042 1,019 1,040 23,800
2021/10/21 1,053 1,057 1,029 1,029 14,400
2021/10/20 1,078 1,078 1,052 1,052 15,000
2021/10/19 1,061 1,078 1,061 1,067 10,900
2021/10/18 1,063 1,069 1,050 1,067 20,700
2021/10/15 1,026 1,060 1,025 1,056 26,400
2021/10/14 1,008 1,017 992 1,014 20,000
2021/10/13 1,023 1,028 1,007 1,013 25,400
2021/10/12 1,045 1,045 1,026 1,031 13,800
2021/10/11 1,039 1,071 1,031 1,047 16,300
2021/10/08 1,014 1,046 1,014 1,036 26,400
2021/10/07 1,027 1,028 998 1,007 49,300
2021/10/06 1,037 1,062 1,011 1,027 38,600
2021/10/05 1,023 1,039 1,000 1,021 41,000
2021/10/04 1,080 1,080 1,027 1,044 54,300
2021/10/01 1,113 1,119 1,054 1,060 89,500
2021/09/30 1,138 1,152 1,116 1,122 33,400
2021/09/29 1,134 1,149 1,129 1,144 26,700
2021/09/28 1,124 1,164 1,118 1,164 51,000
2021/09/27 1,160 1,165 1,129 1,132 30,200
2021/09/24 1,128 1,160 1,126 1,155 48,300
2021/09/22 1,110 1,124 1,094 1,112 42,000
2021/09/21 1,133 1,134 1,100 1,104 43,200
2021/09/17 1,143 1,167 1,125 1,163 39,300
2021/09/16 1,155 1,156 1,123 1,154 51,200
2021/09/15 1,144 1,155 1,132 1,150 37,400
2021/09/14 1,145 1,155 1,133 1,153 21,800
2021/09/13 1,125 1,150 1,116 1,145 30,400
2021/09/10 1,097 1,127 1,088 1,127 37,500
2021/09/09 1,099 1,099 1,080 1,087 26,000
2021/09/08 1,075 1,099 1,065 1,099 28,900
2021/09/07 1,085 1,087 1,062 1,075 26,800
2021/09/06 1,037 1,071 1,027 1,070 29,400
2021/09/03 1,032 1,051 1,030 1,032 28,800
2021/09/02 1,030 1,035 1,025 1,030 21,700
2021/09/01 1,030 1,034 1,025 1,025 24,100
2021/08/31 1,020 1,057 1,020 1,037 37,500
2021/08/30 1,010 1,030 1,010 1,014 24,400
2021/08/27 1,007 1,017 994 1,003 13,100
2021/08/26 1,000 1,018 1,000 1,007 19,100
2021/08/25 1,027 1,028 993 1,004 31,700
2021/08/24 1,008 1,033 1,008 1,017 32,500
2021/08/23 993 1,026 993 1,012 43,500
2021/08/20 1,002 1,024 971 979 59,500
2021/08/19 1,070 1,070 1,008 1,011 50,600
2021/08/18 1,057 1,074 1,034 1,068 31,900
2021/08/17 1,090 1,095 1,062 1,068 45,400
2021/08/16 1,114 1,114 1,090 1,092 32,000
2021/08/13 1,123 1,123 1,092 1,116 28,000
2021/08/12 1,130 1,159 1,123 1,123 43,400
2021/08/11 1,109 1,120 1,103 1,115 41,300
2021/08/10 1,101 1,117 1,096 1,110 51,000
2021/08/06 1,147 1,147 1,095 1,100 48,300
2021/08/05 1,133 1,160 1,117 1,152 74,800
2021/08/04 1,191 1,199 1,125 1,142 84,100
2021/08/03 1,229 1,229 1,183 1,202 68,000
2021/08/02 1,166 1,229 1,150 1,220 156,800
2021/07/30 1,110 1,113 1,092 1,093 20,200
2021/07/29 1,100 1,121 1,090 1,121 28,000
2021/07/28 1,111 1,111 1,073 1,090 42,800
2021/07/27 1,131 1,147 1,111 1,121 41,200
2021/07/26 1,087 1,131 1,087 1,125 42,200
2021/07/21 1,069 1,091 1,066 1,076 21,600
2021/07/20 1,053 1,071 1,047 1,058 40,700
2021/07/19 1,122 1,122 1,069 1,074 58,900
2021/07/16 1,115 1,133 1,115 1,124 17,800
2021/07/15 1,152 1,152 1,114 1,124 38,100
2021/07/14 1,141 1,169 1,132 1,152 40,300
2021/07/13 1,126 1,158 1,126 1,148 40,100
2021/07/12 1,150 1,160 1,118 1,123 35,000
2021/07/09 1,125 1,148 1,098 1,134 44,800
2021/07/08 1,174 1,184 1,137 1,137 49,800
2021/07/07 1,163 1,228 1,163 1,174 76,400
2021/07/06 1,161 1,197 1,143 1,171 46,000
2021/07/05 1,187 1,200 1,168 1,169 56,400
2021/07/02 1,190 1,197 1,153 1,187 53,900
2021/07/01 1,196 1,216 1,175 1,187 48,100
2021/06/30 1,210 1,247 1,198 1,199 49,200
2021/06/29 1,231 1,235 1,194 1,216 68,700
2021/06/28 1,197 1,268 1,183 1,247 144,500
2021/06/25 1,194 1,196 1,162 1,167 49,600
2021/06/24 1,191 1,211 1,178 1,197 47,500
2021/06/23 1,204 1,207 1,161 1,183 68,900
2021/06/22 1,246 1,258 1,162 1,200 216,100
2021/06/21 1,115 1,240 1,115 1,209 344,400
2021/06/18 1,075 1,176 1,069 1,142 126,400
2021/06/17 1,084 1,084 1,058 1,071 19,100
2021/06/16 1,064 1,087 1,063 1,074 15,100
2021/06/15 1,089 1,089 1,061 1,074 24,500
2021/06/14 1,022 1,094 1,022 1,089 53,100
2021/06/11 1,050 1,052 1,019 1,021 19,000
2021/06/10 1,024 1,051 1,008 1,049 30,500
2021/06/09 1,016 1,030 1,013 1,015 8,100
2021/06/08 1,029 1,029 1,005 1,016 26,300
2021/06/07 1,040 1,040 1,013 1,029 23,800
2021/06/04 1,054 1,071 1,019 1,023 68,700
2021/06/03 1,063 1,064 1,033 1,055 38,200
2021/06/02 1,060 1,088 1,054 1,063 22,700
2021/06/01 1,099 1,112 1,053 1,060 35,500
2021/05/31 1,117 1,117 1,087 1,093 15,800
2021/05/28 1,082 1,119 1,080 1,119 34,900
2021/05/27 1,138 1,138 1,071 1,080 57,800
2021/05/26 1,071 1,135 1,071 1,127 65,200
2021/05/25 1,086 1,086 1,049 1,073 46,000
2021/05/24 1,025 1,067 1,025 1,062 32,500
2021/05/21 1,020 1,041 1,014 1,020 34,300
2021/05/20 1,019 1,064 1,015 1,020 36,800
2021/05/19 1,020 1,042 1,006 1,023 66,600
2021/05/18 984 1,035 981 1,025 70,900
2021/05/17 980 1,000 935 971 138,300
2021/05/14 890 894 872 875 28,400
2021/05/13 860 882 858 872 20,100
2021/05/12 867 875 851 875 25,800
2021/05/11 863 883 850 875 35,600
2021/05/10 870 870 861 867 19,400
2021/05/07 876 881 868 868 7,300
2021/05/06 852 894 852 880 19,300
2021/04/30 862 875 842 850 33,700
2021/04/28 899 909 855 861 85,400
2021/04/27 953 955 900 902 61,200
2021/04/26 971 987 945 961 65,500
2021/04/23 903 981 903 956 144,300
2021/04/22 908 908 881 888 16,400
2021/04/21 909 910 901 902 9,400
2021/04/20 932 932 912 923 13,000
2021/04/19 927 959 927 930 17,700
2021/04/16 919 940 910 939 9,200
2021/04/15 936 939 902 909 20,100
2021/04/14 952 956 942 943 11,500
2021/04/13 923 947 918 947 10,100
2021/04/12 900 923 890 923 11,300
2021/04/09 886 909 886 898 12,800
2021/04/08 921 921 882 882 22,100
2021/04/07 909 928 909 918 13,100
2021/04/06 956 956 910 910 27,200
2021/04/05 970 970 960 965 7,900
2021/04/02 965 971 945 971 7,300
2021/04/01 966 986 936 965 27,800
2021/03/31 996 996 965 968 21,800
2021/03/30 1,007 1,007 982 1,002 24,300
2021/03/29 1,028 1,030 983 1,010 53,100
2021/03/26 963 980 951 980 98,800
2021/03/25 866 903 860 903 11,000
2021/03/24 882 882 850 851 14,000
2021/03/23 910 910 885 895 25,900
2021/03/22 895 910 890 910 21,400
2021/03/19 860 887 860 886 23,500
2021/03/18 854 860 847 860 12,000
2021/03/17 855 855 845 854 6,400
2021/03/16 855 855 838 855 13,200
2021/03/15 866 867 852 859 8,800
2021/03/12 852 855 846 855 12,500
2021/03/11 866 866 848 859 19,100
2021/03/10 846 867 846 867 16,200
2021/03/09 850 857 825 851 25,500
2021/03/08 819 859 815 850 44,700
2021/03/05 800 815 785 815 11,300
2021/03/04 802 804 795 800 9,200
2021/03/03 790 809 781 802 11,800
2021/03/02 788 788 769 778 8,600
2021/03/01 775 783 775 783 4,800
2021/02/26 780 780 770 770 6,500
2021/02/25 789 789 777 777 7,900
2021/02/24 780 784 775 777 8,800
2021/02/22 772 775 772 775 11,300
2021/02/19 778 780 770 771 7,300
2021/02/18 797 797 781 782 8,400
2021/02/17 773 794 773 794 8,900
2021/02/16 780 780 772 774 5,000
2021/02/15 773 780 772 775 8,000
2021/02/12 780 780 771 771 10,900
2021/02/10 784 795 776 776 5,700
2021/02/09 800 800 781 790 9,200
2021/02/08 784 797 778 797 12,700
2021/02/05 774 779 773 779 7,900
2021/02/04 779 779 768 774 7,800
2021/02/03 762 778 760 776 6,900
2021/02/02 753 763 753 756 9,000
2021/02/01 785 785 761 763 18,400
2021/01/29 741 741 722 725 8,100
2021/01/28 718 745 717 745 18,700
2021/01/27 725 726 723 724 3,600
2021/01/26 727 733 724 732 5,700
2021/01/25 734 736 727 735 7,400
2021/01/22 718 723 716 722 3,900
2021/01/21 719 720 714 717 5,900
2021/01/20 718 721 711 719 15,600
2021/01/19 721 726 716 720 8,500
2021/01/18 725 725 718 718 6,700
2021/01/15 729 735 725 725 12,500
2021/01/14 730 748 729 738 9,600
2021/01/13 735 740 728 739 10,500
2021/01/12 740 744 727 735 22,200
2021/01/08 732 745 726 745 11,900
2021/01/07 739 745 737 740 6,800
2021/01/06 736 744 734 739 5,900
2021/01/05 726 735 723 728 8,900
2021/01/04 720 742 718 726 10,200

このページの先頭へ