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
2022/12/30 718 750 718 739 36,400
2022/12/29 706 719 704 717 18,300
2022/12/28 705 712 705 712 72,000
2022/12/27 706 716 706 708 18,500
2022/12/26 719 727 708 710 31,300
2022/12/23 726 726 718 723 25,200
2022/12/22 716 731 716 729 24,600
2022/12/21 723 729 713 714 31,900
2022/12/20 736 745 725 732 25,200
2022/12/19 745 745 735 735 18,300
2022/12/16 758 764 750 750 13,800
2022/12/15 740 765 740 757 44,100
2022/12/14 740 741 735 740 16,300
2022/12/13 737 743 737 738 7,600
2022/12/12 743 743 734 738 8,900
2022/12/09 739 748 739 744 11,200
2022/12/08 754 754 739 741 20,600
2022/12/07 751 755 745 751 12,500
2022/12/06 740 744 739 741 9,300
2022/12/05 751 751 743 744 10,900
2022/12/02 758 758 746 751 24,100
2022/12/01 770 770 757 766 17,200
2022/11/30 777 778 769 770 20,300
2022/11/29 775 780 767 777 18,800
2022/11/28 795 795 773 775 21,200
2022/11/25 789 796 788 795 29,900
2022/11/24 781 787 780 787 23,800
2022/11/22 765 781 765 780 41,600
2022/11/21 756 764 756 764 11,100
2022/11/18 750 765 750 760 30,800
2022/11/17 735 749 735 747 9,700
2022/11/16 751 751 735 735 14,200
2022/11/15 743 751 739 751 28,600
2022/11/14 757 757 743 743 27,800
2022/11/11 760 763 744 757 37,100
2022/11/10 745 756 737 753 14,500
2022/11/09 753 757 745 751 13,100
2022/11/08 762 776 746 748 55,900
2022/11/07 737 748 735 747 22,300
2022/11/04 721 736 721 729 24,200
2022/11/02 717 743 714 735 27,500
2022/11/01 711 717 706 715 20,100
2022/10/31 712 713 703 707 16,600
2022/10/28 716 724 710 712 81,900
2022/10/27 735 735 718 718 18,700
2022/10/26 729 745 729 735 20,000
2022/10/25 726 735 719 735 26,900
2022/10/24 719 724 706 724 40,100
2022/10/21 714 716 707 712 17,300
2022/10/20 718 724 715 716 21,000
2022/10/19 717 725 717 721 10,600
2022/10/18 715 724 713 717 22,200
2022/10/17 725 725 713 713 24,500
2022/10/14 722 734 716 730 24,400
2022/10/13 730 731 717 717 24,400
2022/10/12 727 736 715 733 33,500
2022/10/11 750 761 732 735 42,800
2022/10/07 732 765 732 765 43,200
2022/10/06 723 749 723 746 56,400
2022/10/05 723 727 719 722 9,000
2022/10/04 707 720 707 720 16,200
2022/10/03 698 702 696 698 10,500
2022/09/30 707 716 699 699 16,500
2022/09/29 715 715 705 715 21,100
2022/09/28 700 713 697 713 24,900
2022/09/27 701 706 700 702 24,800
2022/09/26 713 713 701 701 32,200
2022/09/22 709 716 709 713 16,000
2022/09/21 711 715 710 712 16,700
2022/09/20 716 720 712 713 23,900
2022/09/16 727 731 715 715 33,100
2022/09/15 736 742 722 735 59,000
2022/09/14 717 726 715 722 36,400
2022/09/13 727 727 723 726 4,100
2022/09/12 722 728 717 722 12,700
2022/09/09 720 728 719 722 19,900
2022/09/08 723 732 717 722 48,300
2022/09/07 735 737 723 723 20,700
2022/09/06 737 742 735 735 9,500
2022/09/05 739 741 735 737 9,600
2022/09/02 741 742 736 742 15,700
2022/09/01 746 747 737 743 22,500
2022/08/31 744 750 744 748 6,000
2022/08/30 745 749 739 749 9,900
2022/08/29 755 755 738 739 37,200
2022/08/26 760 767 759 759 6,000
2022/08/25 766 767 760 763 6,200
2022/08/24 753 760 753 760 6,900
2022/08/23 763 763 752 752 14,600
2022/08/22 755 765 755 765 16,100
2022/08/19 760 765 760 762 6,700
2022/08/18 756 759 754 754 8,200
2022/08/17 747 763 747 761 17,900
2022/08/16 754 754 744 747 10,200
2022/08/15 765 765 747 754 19,100
2022/08/12 744 765 743 762 46,500
2022/08/10 754 754 733 736 30,000
2022/08/09 767 767 749 749 32,800
2022/08/08 759 766 758 765 9,500
2022/08/05 762 768 762 767 21,200
2022/08/04 758 763 756 759 18,800
2022/08/03 781 786 755 758 76,700
2022/08/02 784 785 781 782 20,500
2022/08/01 788 793 778 784 44,000
2022/07/29 803 805 791 792 14,500
2022/07/28 800 811 795 804 20,200
2022/07/27 797 804 796 801 10,600
2022/07/26 790 810 790 802 20,100
2022/07/25 828 828 798 805 24,700
2022/07/22 812 817 808 813 7,500
2022/07/21 801 815 801 812 7,000
2022/07/20 795 803 793 800 18,500
2022/07/19 784 791 784 789 3,600
2022/07/15 788 788 782 784 12,200
2022/07/14 789 793 787 788 16,300
2022/07/13 792 799 790 792 12,800
2022/07/12 817 820 791 792 17,600
2022/07/11 805 817 805 816 11,800
2022/07/08 812 824 797 797 15,200
2022/07/07 818 823 803 816 8,900
2022/07/06 815 815 803 811 22,800
2022/07/05 805 814 802 805 9,800
2022/07/04 803 808 792 808 10,200
2022/07/01 800 801 785 790 16,500
2022/06/30 819 823 800 800 16,300
2022/06/29 822 827 818 819 14,200
2022/06/28 827 836 820 824 21,400
2022/06/27 832 836 823 836 15,400
2022/06/24 817 818 805 818 5,800
2022/06/23 815 820 808 814 14,200
2022/06/22 816 816 801 812 7,500
2022/06/21 790 814 787 807 22,900
2022/06/20 831 831 785 788 19,800
2022/06/17 803 806 794 801 16,400
2022/06/16 821 828 810 810 18,000
2022/06/15 826 835 812 812 22,300
2022/06/14 829 836 816 826 26,400
2022/06/13 849 849 830 838 19,100
2022/06/10 879 888 859 859 21,200
2022/06/09 884 901 884 900 16,200
2022/06/08 867 881 867 880 10,700
2022/06/07 859 869 855 862 21,300
2022/06/06 852 858 847 856 10,300
2022/06/03 856 861 852 858 11,600
2022/06/02 855 855 846 850 8,400
2022/06/01 834 855 834 850 11,100
2022/05/31 839 841 830 834 16,600
2022/05/30 832 843 824 834 27,100
2022/05/27 823 823 814 823 12,500
2022/05/26 809 819 809 814 13,500
2022/05/25 815 816 803 810 22,500
2022/05/24 838 838 815 815 17,500
2022/05/23 827 827 819 823 23,000
2022/05/20 821 828 816 820 21,500
2022/05/19 818 825 813 820 35,500
2022/05/18 843 843 828 833 25,400
2022/05/17 856 861 835 835 21,000
2022/05/16 866 870 835 854 60,900
2022/05/13 883 910 883 907 15,400
2022/05/12 885 901 878 883 20,000
2022/05/11 895 901 886 893 11,600
2022/05/10 910 910 891 904 12,200
2022/05/09 923 929 915 916 11,700
2022/05/06 925 942 925 938 21,800
2022/05/02 913 930 913 917 12,100
2022/04/28 887 918 887 915 28,000
2022/04/27 895 895 878 880 31,100
2022/04/26 904 904 891 895 6,500
2022/04/25 904 904 892 893 19,600
2022/04/22 917 922 909 919 7,700
2022/04/21 923 932 918 932 23,400
2022/04/20 899 925 899 919 22,000
2022/04/19 898 910 893 903 22,400
2022/04/18 892 902 880 898 19,700
2022/04/15 904 917 899 903 17,300
2022/04/14 892 904 888 904 7,100
2022/04/13 894 896 880 892 23,100
2022/04/12 879 895 879 894 21,600
2022/04/11 895 905 879 888 23,900
2022/04/08 913 913 888 895 24,600
2022/04/07 913 923 906 913 23,100
2022/04/06 926 932 919 922 20,900
2022/04/05 936 944 931 931 26,800
2022/04/04 921 931 921 930 6,200
2022/04/01 927 929 906 921 27,000
2022/03/31 928 952 924 933 36,600
2022/03/30 931 931 912 929 23,600
2022/03/29 937 941 925 941 53,800
2022/03/28 965 965 941 943 20,000
2022/03/25 969 969 950 960 30,600
2022/03/24 952 967 936 967 27,900
2022/03/23 938 954 932 952 23,500
2022/03/22 932 937 917 933 35,100
2022/03/18 919 927 908 926 14,500
2022/03/17 924 924 911 920 18,000
2022/03/16 913 917 901 909 22,100
2022/03/15 880 901 877 901 28,200
2022/03/14 875 877 864 872 19,800
2022/03/11 869 885 864 867 34,200
2022/03/10 870 892 864 886 38,000
2022/03/09 835 867 835 843 29,300
2022/03/08 865 867 834 842 47,100
2022/03/07 898 901 862 878 42,800
2022/03/04 914 916 895 903 19,300
2022/03/03 909 917 908 914 16,000
2022/03/02 906 914 894 894 22,400
2022/03/01 924 930 916 921 22,200
2022/02/28 930 937 919 922 21,700
2022/02/25 909 923 907 922 17,400
2022/02/24 902 908 890 908 35,700
2022/02/22 911 924 902 903 24,500
2022/02/21 914 928 911 925 13,100
2022/02/18 910 933 910 924 22,700
2022/02/17 932 932 923 925 17,200
2022/02/16 933 936 925 926 19,600
2022/02/15 923 934 912 920 27,300
2022/02/14 933 933 912 914 25,500
2022/02/10 942 946 934 944 15,500
2022/02/09 933 943 928 942 26,900
2022/02/08 931 941 927 933 22,100
2022/02/07 935 941 926 930 19,200
2022/02/04 930 947 924 942 31,500
2022/02/03 927 936 912 928 25,200
2022/02/02 883 935 883 935 47,400
2022/02/01 915 927 878 890 60,500
2022/01/31 944 944 879 911 130,200
2022/01/28 923 962 923 955 64,600
2022/01/27 943 945 905 910 55,300
2022/01/26 947 959 932 932 21,700
2022/01/25 967 970 937 940 58,200
2022/01/24 935 969 930 959 36,800
2022/01/21 941 953 909 947 83,900
2022/01/20 955 972 941 961 45,700
2022/01/19 1,030 1,030 950 959 103,800
2022/01/18 1,049 1,060 1,023 1,038 34,300
2022/01/17 1,020 1,044 1,014 1,039 31,000
2022/01/14 1,030 1,032 1,007 1,008 36,800
2022/01/13 1,021 1,040 1,013 1,036 34,900
2022/01/12 999 1,027 995 1,021 32,600
2022/01/11 995 1,001 980 995 31,900
2022/01/07 1,013 1,017 990 999 22,100
2022/01/06 1,007 1,014 991 1,005 35,600
2022/01/05 1,024 1,029 1,014 1,021 28,200
2022/01/04 1,014 1,031 1,009 1,023 44,900

このページの先頭へ