大豊工業(6470)の株価時系列情報
大豊工業(6470)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 750 | 750 | 736 | 737 | 52,100 |
| 2024/07/25 | 752 | 758 | 746 | 746 | 51,900 |
| 2024/07/24 | 775 | 777 | 762 | 762 | 28,200 |
| 2024/07/23 | 782 | 790 | 775 | 777 | 20,300 |
| 2024/07/22 | 788 | 788 | 773 | 773 | 52,600 |
| 2024/07/19 | 797 | 797 | 783 | 783 | 29,400 |
| 2024/07/18 | 800 | 801 | 794 | 796 | 24,700 |
| 2024/07/17 | 800 | 810 | 800 | 805 | 43,000 |
| 2024/07/16 | 804 | 804 | 794 | 796 | 33,100 |
| 2024/07/12 | 794 | 804 | 785 | 803 | 45,400 |
| 2024/07/11 | 788 | 796 | 778 | 792 | 49,700 |
| 2024/07/10 | 781 | 781 | 771 | 779 | 45,300 |
| 2024/07/09 | 783 | 788 | 775 | 783 | 35,600 |
| 2024/07/08 | 791 | 791 | 783 | 785 | 30,600 |
| 2024/07/05 | 808 | 808 | 794 | 795 | 45,600 |
| 2024/07/04 | 802 | 809 | 799 | 808 | 32,200 |
| 2024/07/03 | 809 | 810 | 801 | 801 | 29,300 |
| 2024/07/02 | 818 | 818 | 808 | 810 | 22,800 |
| 2024/07/01 | 823 | 823 | 812 | 816 | 21,100 |
| 2024/06/28 | 824 | 824 | 806 | 812 | 23,500 |
| 2024/06/27 | 823 | 823 | 812 | 819 | 34,800 |
| 2024/06/26 | 824 | 826 | 811 | 825 | 44,300 |
| 2024/06/25 | 791 | 820 | 791 | 820 | 69,100 |
| 2024/06/24 | 791 | 793 | 778 | 785 | 42,900 |
| 2024/06/21 | 789 | 790 | 780 | 780 | 35,500 |
| 2024/06/20 | 784 | 787 | 775 | 784 | 33,300 |
| 2024/06/19 | 788 | 794 | 782 | 786 | 31,000 |
| 2024/06/18 | 780 | 783 | 774 | 782 | 15,900 |
| 2024/06/17 | 770 | 771 | 758 | 770 | 43,100 |
| 2024/06/14 | 758 | 785 | 758 | 780 | 49,800 |
| 2024/06/13 | 792 | 792 | 768 | 768 | 31,600 |
| 2024/06/12 | 796 | 796 | 784 | 784 | 35,600 |
| 2024/06/11 | 804 | 807 | 793 | 793 | 24,600 |
| 2024/06/10 | 784 | 803 | 784 | 803 | 21,900 |
| 2024/06/07 | 786 | 788 | 780 | 780 | 16,800 |
| 2024/06/06 | 811 | 812 | 786 | 788 | 42,500 |
| 2024/06/05 | 815 | 815 | 795 | 796 | 35,200 |
| 2024/06/04 | 820 | 828 | 820 | 824 | 12,600 |
| 2024/06/03 | 834 | 837 | 825 | 831 | 62,700 |
| 2024/05/31 | 807 | 834 | 807 | 828 | 40,500 |
| 2024/05/30 | 797 | 802 | 788 | 802 | 22,700 |
| 2024/05/29 | 821 | 823 | 800 | 800 | 32,100 |
| 2024/05/28 | 825 | 830 | 819 | 819 | 25,300 |
| 2024/05/27 | 833 | 837 | 828 | 828 | 9,700 |
| 2024/05/24 | 830 | 836 | 824 | 833 | 23,300 |
| 2024/05/23 | 841 | 841 | 830 | 837 | 27,400 |
| 2024/05/22 | 841 | 846 | 833 | 838 | 21,900 |
| 2024/05/21 | 859 | 863 | 845 | 847 | 22,400 |
| 2024/05/20 | 835 | 856 | 835 | 856 | 36,300 |
| 2024/05/17 | 826 | 841 | 826 | 834 | 18,400 |
| 2024/05/16 | 839 | 839 | 828 | 833 | 52,900 |
| 2024/05/15 | 837 | 854 | 837 | 839 | 23,300 |
| 2024/05/14 | 833 | 841 | 822 | 837 | 46,400 |
| 2024/05/13 | 847 | 847 | 833 | 833 | 23,000 |
| 2024/05/10 | 850 | 854 | 842 | 847 | 24,900 |
| 2024/05/09 | 845 | 854 | 840 | 850 | 23,500 |
| 2024/05/08 | 857 | 865 | 828 | 849 | 60,900 |
| 2024/05/07 | 873 | 873 | 853 | 860 | 41,400 |
| 2024/05/02 | 862 | 870 | 861 | 864 | 23,700 |
| 2024/05/01 | 883 | 883 | 863 | 865 | 50,000 |
| 2024/04/30 | 927 | 931 | 877 | 890 | 248,500 |
| 2024/04/26 | 845 | 849 | 824 | 837 | 132,800 |
| 2024/04/25 | 893 | 908 | 865 | 868 | 335,700 |
| 2024/04/24 | 877 | 887 | 876 | 887 | 75,900 |
| 2024/04/23 | 876 | 882 | 866 | 875 | 29,400 |
| 2024/04/22 | 859 | 866 | 855 | 866 | 37,300 |
| 2024/04/19 | 867 | 867 | 836 | 848 | 68,900 |
| 2024/04/18 | 855 | 874 | 854 | 868 | 28,800 |
| 2024/04/17 | 873 | 873 | 856 | 858 | 36,400 |
| 2024/04/16 | 890 | 891 | 866 | 872 | 52,800 |
| 2024/04/15 | 898 | 899 | 885 | 899 | 21,600 |
| 2024/04/12 | 908 | 911 | 902 | 903 | 18,300 |
| 2024/04/11 | 909 | 909 | 896 | 905 | 22,700 |
| 2024/04/10 | 912 | 919 | 910 | 910 | 25,800 |
| 2024/04/09 | 903 | 911 | 897 | 911 | 13,500 |
| 2024/04/08 | 899 | 907 | 893 | 898 | 24,100 |
| 2024/04/05 | 890 | 895 | 878 | 884 | 36,300 |
| 2024/04/04 | 891 | 901 | 882 | 900 | 39,600 |
| 2024/04/03 | 887 | 899 | 882 | 890 | 30,300 |
| 2024/04/02 | 912 | 912 | 890 | 892 | 46,800 |
| 2024/04/01 | 942 | 942 | 911 | 911 | 69,500 |
| 2024/03/29 | 928 | 939 | 924 | 938 | 31,900 |
| 2024/03/28 | 935 | 944 | 924 | 930 | 43,300 |
| 2024/03/27 | 945 | 950 | 940 | 942 | 44,900 |
| 2024/03/26 | 944 | 945 | 932 | 945 | 39,700 |
| 2024/03/25 | 950 | 952 | 936 | 944 | 60,000 |
| 2024/03/22 | 954 | 958 | 941 | 945 | 49,000 |
| 2024/03/21 | 969 | 969 | 947 | 951 | 89,500 |
| 2024/03/19 | 918 | 964 | 918 | 962 | 206,600 |
| 2024/03/18 | 905 | 932 | 900 | 922 | 121,800 |
| 2024/03/15 | 880 | 898 | 879 | 893 | 47,300 |
| 2024/03/14 | 870 | 887 | 870 | 884 | 28,300 |
| 2024/03/13 | 873 | 883 | 863 | 873 | 39,500 |
| 2024/03/12 | 856 | 873 | 838 | 872 | 67,300 |
| 2024/03/11 | 900 | 900 | 860 | 868 | 96,100 |
| 2024/03/08 | 878 | 917 | 878 | 914 | 128,500 |
| 2024/03/07 | 900 | 911 | 882 | 887 | 119,500 |
| 2024/03/06 | 880 | 900 | 874 | 898 | 64,300 |
| 2024/03/05 | 889 | 904 | 883 | 895 | 99,700 |
| 2024/03/04 | 901 | 903 | 886 | 886 | 119,500 |
| 2024/03/01 | 888 | 894 | 872 | 891 | 72,800 |
| 2024/02/29 | 872 | 888 | 870 | 886 | 99,300 |
| 2024/02/28 | 888 | 894 | 879 | 880 | 52,300 |
| 2024/02/27 | 871 | 899 | 871 | 894 | 98,300 |
| 2024/02/26 | 890 | 890 | 863 | 882 | 133,400 |
| 2024/02/22 | 842 | 886 | 841 | 883 | 261,000 |
| 2024/02/21 | 830 | 842 | 830 | 839 | 90,400 |
| 2024/02/20 | 834 | 840 | 829 | 832 | 45,200 |
| 2024/02/19 | 826 | 833 | 823 | 832 | 24,500 |
| 2024/02/16 | 810 | 831 | 810 | 826 | 72,700 |
| 2024/02/15 | 821 | 825 | 806 | 807 | 72,000 |
| 2024/02/14 | 830 | 830 | 815 | 818 | 53,100 |
| 2024/02/13 | 824 | 836 | 820 | 836 | 83,000 |
| 2024/02/09 | 829 | 829 | 815 | 817 | 88,000 |
| 2024/02/08 | 835 | 838 | 820 | 837 | 92,100 |
| 2024/02/07 | 821 | 837 | 821 | 831 | 130,500 |
| 2024/02/06 | 840 | 840 | 822 | 826 | 128,300 |
| 2024/02/05 | 836 | 855 | 830 | 836 | 186,900 |
| 2024/02/02 | 863 | 866 | 815 | 828 | 707,800 |
| 2024/02/01 | 880 | 930 | 869 | 883 | 1,306,600 |
| 2024/01/31 | 838 | 853 | 833 | 853 | 68,900 |
| 2024/01/30 | 846 | 846 | 837 | 839 | 36,700 |
| 2024/01/29 | 830 | 847 | 830 | 846 | 40,100 |
| 2024/01/26 | 842 | 842 | 827 | 827 | 42,500 |
| 2024/01/25 | 828 | 846 | 828 | 839 | 69,000 |
| 2024/01/24 | 832 | 835 | 826 | 828 | 30,100 |
| 2024/01/23 | 840 | 845 | 833 | 836 | 34,700 |
| 2024/01/22 | 840 | 843 | 833 | 838 | 40,500 |
| 2024/01/19 | 838 | 838 | 825 | 834 | 46,100 |
| 2024/01/18 | 821 | 837 | 821 | 832 | 28,600 |
| 2024/01/17 | 839 | 851 | 828 | 828 | 35,300 |
| 2024/01/16 | 848 | 848 | 838 | 838 | 32,800 |
| 2024/01/15 | 859 | 866 | 845 | 851 | 65,700 |
| 2024/01/12 | 865 | 865 | 840 | 850 | 60,000 |
| 2024/01/11 | 852 | 869 | 847 | 861 | 86,300 |
| 2024/01/10 | 827 | 852 | 827 | 844 | 76,000 |
| 2024/01/09 | 825 | 838 | 823 | 827 | 53,600 |
| 2024/01/05 | 812 | 825 | 811 | 821 | 89,400 |
| 2024/01/04 | 795 | 808 | 783 | 807 | 45,700 |
| 2023/12/29 | 782 | 796 | 782 | 795 | 36,000 |
| 2023/12/28 | 778 | 796 | 778 | 794 | 19,700 |
| 2023/12/27 | 772 | 782 | 770 | 781 | 68,100 |
| 2023/12/26 | 785 | 786 | 766 | 774 | 65,200 |
| 2023/12/25 | 782 | 783 | 773 | 780 | 54,300 |
| 2023/12/22 | 791 | 798 | 778 | 781 | 89,700 |
| 2023/12/21 | 800 | 803 | 793 | 795 | 48,700 |
| 2023/12/20 | 817 | 820 | 811 | 814 | 34,600 |
| 2023/12/19 | 808 | 814 | 801 | 814 | 31,800 |
| 2023/12/18 | 800 | 812 | 792 | 812 | 33,800 |
| 2023/12/15 | 807 | 813 | 802 | 810 | 32,300 |
| 2023/12/14 | 814 | 824 | 802 | 807 | 63,500 |
| 2023/12/13 | 815 | 824 | 813 | 813 | 47,900 |
| 2023/12/12 | 820 | 821 | 807 | 818 | 48,000 |
| 2023/12/11 | 817 | 828 | 813 | 818 | 37,300 |
| 2023/12/08 | 822 | 822 | 804 | 807 | 75,500 |
| 2023/12/07 | 846 | 849 | 833 | 833 | 43,400 |
| 2023/12/06 | 842 | 862 | 842 | 858 | 58,400 |
| 2023/12/05 | 856 | 865 | 845 | 845 | 51,100 |
| 2023/12/04 | 873 | 873 | 856 | 863 | 47,500 |
| 2023/12/01 | 876 | 879 | 867 | 875 | 58,200 |
| 2023/11/30 | 841 | 874 | 841 | 873 | 98,600 |
| 2023/11/29 | 838 | 848 | 835 | 841 | 70,500 |
| 2023/11/28 | 852 | 852 | 837 | 847 | 49,800 |
| 2023/11/27 | 855 | 857 | 842 | 848 | 29,300 |
| 2023/11/24 | 839 | 857 | 834 | 855 | 52,600 |
| 2023/11/22 | 807 | 833 | 804 | 830 | 84,100 |
| 2023/11/21 | 827 | 831 | 801 | 809 | 128,100 |
| 2023/11/20 | 859 | 864 | 834 | 834 | 70,500 |
| 2023/11/17 | 850 | 861 | 845 | 860 | 38,600 |
| 2023/11/16 | 857 | 861 | 847 | 855 | 43,600 |
| 2023/11/15 | 863 | 863 | 849 | 857 | 88,400 |
| 2023/11/14 | 859 | 860 | 849 | 852 | 32,000 |
| 2023/11/13 | 856 | 862 | 847 | 853 | 92,300 |
| 2023/11/10 | 845 | 848 | 837 | 847 | 65,800 |
| 2023/11/09 | 837 | 855 | 832 | 853 | 74,100 |
| 2023/11/08 | 863 | 865 | 830 | 832 | 148,300 |
| 2023/11/07 | 856 | 858 | 845 | 848 | 60,300 |
| 2023/11/06 | 872 | 873 | 856 | 864 | 97,000 |
| 2023/11/02 | 839 | 860 | 832 | 850 | 129,100 |
| 2023/11/01 | 786 | 823 | 782 | 820 | 161,300 |
| 2023/10/31 | 801 | 801 | 757 | 773 | 237,800 |
| 2023/10/30 | 824 | 830 | 788 | 803 | 327,900 |
| 2023/10/27 | 814 | 831 | 814 | 831 | 63,800 |
| 2023/10/26 | 806 | 821 | 800 | 810 | 91,400 |
| 2023/10/25 | 808 | 816 | 800 | 800 | 44,000 |
| 2023/10/24 | 796 | 807 | 780 | 800 | 81,000 |
| 2023/10/23 | 799 | 806 | 793 | 796 | 53,000 |
| 2023/10/20 | 796 | 804 | 784 | 802 | 50,300 |
| 2023/10/19 | 801 | 810 | 795 | 797 | 42,900 |
| 2023/10/18 | 808 | 817 | 803 | 816 | 36,300 |
| 2023/10/17 | 812 | 818 | 797 | 808 | 35,100 |
| 2023/10/16 | 796 | 811 | 796 | 801 | 43,700 |
| 2023/10/13 | 831 | 833 | 809 | 811 | 62,100 |
| 2023/10/12 | 825 | 840 | 819 | 836 | 34,900 |
| 2023/10/11 | 840 | 847 | 823 | 823 | 39,400 |
| 2023/10/10 | 841 | 853 | 836 | 845 | 54,400 |
| 2023/10/06 | 816 | 833 | 807 | 826 | 30,100 |
| 2023/10/05 | 800 | 825 | 800 | 820 | 55,700 |
| 2023/10/04 | 817 | 824 | 795 | 797 | 118,300 |
| 2023/10/03 | 875 | 876 | 830 | 834 | 129,600 |