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 |
|---|---|---|---|---|---|
| 2025/07/31 | 632 | 641 | 630 | 635 | 120,000 |
| 2025/07/30 | 624 | 662 | 620 | 632 | 267,600 |
| 2025/07/29 | 618 | 634 | 613 | 631 | 131,900 |
| 2025/07/28 | 614 | 629 | 609 | 625 | 186,900 |
| 2025/07/25 | 632 | 638 | 613 | 620 | 180,100 |
| 2025/07/24 | 637 | 672 | 626 | 647 | 825,200 |
| 2025/07/23 | 568 | 589 | 566 | 587 | 152,500 |
| 2025/07/22 | 568 | 568 | 558 | 558 | 40,500 |
| 2025/07/18 | 570 | 570 | 564 | 568 | 20,000 |
| 2025/07/17 | 568 | 568 | 562 | 566 | 35,200 |
| 2025/07/16 | 576 | 576 | 568 | 568 | 32,200 |
| 2025/07/15 | 583 | 585 | 572 | 573 | 23,200 |
| 2025/07/14 | 577 | 588 | 574 | 583 | 61,300 |
| 2025/07/11 | 568 | 577 | 568 | 573 | 48,000 |
| 2025/07/10 | 578 | 578 | 566 | 568 | 37,100 |
| 2025/07/09 | 560 | 578 | 560 | 573 | 60,700 |
| 2025/07/08 | 563 | 566 | 560 | 560 | 45,000 |
| 2025/07/07 | 567 | 567 | 560 | 560 | 24,200 |
| 2025/07/04 | 576 | 576 | 565 | 565 | 25,500 |
| 2025/07/03 | 557 | 576 | 557 | 572 | 45,700 |
| 2025/07/02 | 559 | 563 | 554 | 557 | 66,400 |
| 2025/07/01 | 570 | 570 | 561 | 562 | 65,200 |
| 2025/06/30 | 570 | 573 | 567 | 568 | 45,000 |
| 2025/06/27 | 560 | 569 | 557 | 566 | 72,300 |
| 2025/06/26 | 556 | 559 | 552 | 556 | 49,500 |
| 2025/06/25 | 564 | 565 | 551 | 555 | 55,800 |
| 2025/06/24 | 563 | 571 | 563 | 563 | 38,300 |
| 2025/06/23 | 571 | 572 | 559 | 559 | 64,800 |
| 2025/06/20 | 581 | 584 | 574 | 574 | 82,100 |
| 2025/06/19 | 584 | 584 | 577 | 581 | 20,900 |
| 2025/06/18 | 584 | 590 | 579 | 583 | 41,700 |
| 2025/06/17 | 583 | 589 | 578 | 583 | 29,000 |
| 2025/06/16 | 580 | 589 | 575 | 582 | 38,800 |
| 2025/06/13 | 603 | 608 | 573 | 577 | 127,900 |
| 2025/06/12 | 610 | 613 | 604 | 608 | 29,500 |
| 2025/06/11 | 623 | 623 | 608 | 609 | 37,600 |
| 2025/06/10 | 623 | 630 | 617 | 617 | 29,900 |
| 2025/06/09 | 637 | 640 | 623 | 623 | 25,900 |
| 2025/06/06 | 643 | 643 | 630 | 636 | 42,700 |
| 2025/06/05 | 654 | 656 | 643 | 644 | 65,700 |
| 2025/06/04 | 662 | 664 | 645 | 652 | 47,500 |
| 2025/06/03 | 660 | 666 | 660 | 662 | 19,400 |
| 2025/06/02 | 660 | 666 | 660 | 660 | 52,500 |
| 2025/05/30 | 653 | 670 | 653 | 664 | 26,600 |
| 2025/05/29 | 659 | 664 | 657 | 662 | 29,700 |
| 2025/05/28 | 667 | 669 | 654 | 659 | 73,400 |
| 2025/05/27 | 652 | 665 | 652 | 663 | 43,700 |
| 2025/05/26 | 650 | 662 | 650 | 658 | 32,400 |
| 2025/05/23 | 654 | 663 | 652 | 657 | 26,800 |
| 2025/05/22 | 642 | 655 | 642 | 648 | 26,200 |
| 2025/05/21 | 650 | 653 | 648 | 650 | 41,300 |
| 2025/05/20 | 656 | 657 | 649 | 649 | 60,500 |
| 2025/05/19 | 658 | 667 | 650 | 652 | 56,100 |
| 2025/05/16 | 664 | 675 | 661 | 664 | 63,900 |
| 2025/05/15 | 658 | 667 | 658 | 664 | 47,500 |
| 2025/05/14 | 667 | 670 | 662 | 663 | 29,300 |
| 2025/05/13 | 671 | 678 | 665 | 667 | 46,800 |
| 2025/05/12 | 662 | 677 | 659 | 670 | 52,800 |
| 2025/05/09 | 649 | 663 | 649 | 662 | 38,700 |
| 2025/05/08 | 649 | 652 | 645 | 648 | 91,700 |
| 2025/05/07 | 640 | 652 | 635 | 650 | 52,400 |
| 2025/05/02 | 646 | 655 | 636 | 643 | 58,800 |
| 2025/05/01 | 650 | 650 | 636 | 646 | 88,800 |
| 2025/04/30 | 640 | 651 | 626 | 651 | 67,900 |
| 2025/04/28 | 621 | 645 | 621 | 640 | 94,000 |
| 2025/04/25 | 584 | 639 | 584 | 630 | 143,000 |
| 2025/04/24 | 582 | 610 | 555 | 594 | 455,100 |
| 2025/04/23 | 574 | 579 | 562 | 579 | 34,600 |
| 2025/04/22 | 568 | 573 | 559 | 564 | 16,600 |
| 2025/04/21 | 561 | 569 | 556 | 568 | 35,800 |
| 2025/04/18 | 534 | 567 | 534 | 567 | 41,500 |
| 2025/04/17 | 518 | 536 | 518 | 530 | 21,200 |
| 2025/04/16 | 540 | 550 | 516 | 517 | 31,600 |
| 2025/04/15 | 517 | 549 | 517 | 539 | 48,500 |
| 2025/04/14 | 515 | 524 | 510 | 510 | 24,200 |
| 2025/04/11 | 500 | 512 | 486 | 507 | 40,600 |
| 2025/04/10 | 528 | 528 | 509 | 526 | 48,100 |
| 2025/04/09 | 503 | 503 | 475 | 481 | 61,700 |
| 2025/04/08 | 483 | 524 | 483 | 513 | 66,900 |
| 2025/04/07 | 481 | 491 | 469 | 470 | 127,800 |
| 2025/04/04 | 550 | 550 | 507 | 518 | 105,400 |
| 2025/04/03 | 572 | 572 | 552 | 555 | 71,500 |
| 2025/04/02 | 585 | 585 | 573 | 582 | 58,400 |
| 2025/04/01 | 601 | 601 | 584 | 585 | 30,600 |
| 2025/03/31 | 612 | 617 | 594 | 594 | 52,000 |
| 2025/03/28 | 640 | 643 | 619 | 621 | 24,700 |
| 2025/03/27 | 645 | 650 | 631 | 650 | 39,800 |
| 2025/03/26 | 644 | 650 | 639 | 650 | 23,500 |
| 2025/03/25 | 645 | 645 | 635 | 644 | 15,100 |
| 2025/03/24 | 653 | 653 | 636 | 642 | 22,300 |
| 2025/03/21 | 658 | 658 | 642 | 652 | 54,500 |
| 2025/03/19 | 641 | 657 | 635 | 657 | 38,400 |
| 2025/03/18 | 632 | 640 | 632 | 638 | 26,700 |
| 2025/03/17 | 634 | 646 | 630 | 632 | 26,400 |
| 2025/03/14 | 629 | 638 | 629 | 634 | 19,800 |
| 2025/03/13 | 633 | 639 | 630 | 632 | 13,500 |
| 2025/03/12 | 626 | 634 | 625 | 634 | 16,400 |
| 2025/03/11 | 632 | 632 | 616 | 624 | 21,000 |
| 2025/03/10 | 646 | 649 | 635 | 638 | 22,400 |
| 2025/03/07 | 640 | 653 | 628 | 653 | 27,100 |
| 2025/03/06 | 643 | 650 | 639 | 647 | 14,800 |
| 2025/03/05 | 637 | 641 | 630 | 640 | 23,500 |
| 2025/03/04 | 634 | 634 | 622 | 632 | 17,500 |
| 2025/03/03 | 622 | 632 | 613 | 632 | 26,700 |
| 2025/02/28 | 622 | 623 | 612 | 612 | 13,900 |
| 2025/02/27 | 610 | 622 | 608 | 622 | 14,000 |
| 2025/02/26 | 615 | 615 | 600 | 610 | 26,700 |
| 2025/02/25 | 613 | 619 | 608 | 613 | 13,900 |
| 2025/02/21 | 630 | 630 | 612 | 621 | 46,700 |
| 2025/02/20 | 630 | 633 | 624 | 630 | 21,000 |
| 2025/02/19 | 648 | 655 | 629 | 630 | 59,500 |
| 2025/02/18 | 621 | 644 | 620 | 642 | 42,400 |
| 2025/02/17 | 631 | 633 | 620 | 624 | 37,500 |
| 2025/02/14 | 642 | 642 | 630 | 631 | 14,500 |
| 2025/02/13 | 642 | 645 | 636 | 642 | 24,300 |
| 2025/02/12 | 647 | 648 | 634 | 639 | 50,800 |
| 2025/02/10 | 658 | 658 | 646 | 646 | 17,800 |
| 2025/02/07 | 653 | 685 | 653 | 658 | 116,800 |
| 2025/02/06 | 625 | 648 | 620 | 648 | 111,000 |
| 2025/02/05 | 620 | 631 | 620 | 628 | 26,400 |
| 2025/02/04 | 626 | 630 | 617 | 620 | 28,500 |
| 2025/02/03 | 634 | 634 | 620 | 622 | 59,500 |
| 2025/01/31 | 630 | 651 | 630 | 643 | 69,300 |
| 2025/01/30 | 625 | 646 | 625 | 630 | 81,600 |
| 2025/01/29 | 629 | 634 | 624 | 628 | 39,400 |
| 2025/01/28 | 628 | 638 | 628 | 629 | 19,900 |
| 2025/01/27 | 629 | 638 | 626 | 634 | 35,400 |
| 2025/01/24 | 625 | 628 | 619 | 625 | 20,700 |
| 2025/01/23 | 628 | 628 | 614 | 622 | 35,100 |
| 2025/01/22 | 628 | 644 | 628 | 631 | 67,800 |
| 2025/01/21 | 628 | 635 | 625 | 628 | 24,200 |
| 2025/01/20 | 609 | 628 | 609 | 623 | 23,100 |
| 2025/01/17 | 611 | 613 | 606 | 607 | 17,900 |
| 2025/01/16 | 622 | 623 | 610 | 610 | 29,000 |
| 2025/01/15 | 622 | 627 | 618 | 621 | 20,300 |
| 2025/01/14 | 635 | 635 | 617 | 625 | 39,700 |
| 2025/01/10 | 642 | 644 | 635 | 635 | 32,100 |
| 2025/01/09 | 654 | 655 | 635 | 647 | 40,700 |
| 2025/01/08 | 678 | 689 | 653 | 654 | 81,800 |
| 2025/01/07 | 665 | 685 | 660 | 682 | 117,800 |
| 2025/01/06 | 662 | 673 | 659 | 659 | 95,400 |
| 2024/12/30 | 627 | 658 | 621 | 658 | 121,800 |
| 2024/12/27 | 598 | 627 | 593 | 627 | 168,400 |
| 2024/12/26 | 578 | 598 | 574 | 588 | 161,500 |
| 2024/12/25 | 565 | 581 | 561 | 581 | 77,000 |
| 2024/12/24 | 579 | 579 | 561 | 564 | 85,800 |
| 2024/12/23 | 588 | 588 | 571 | 579 | 103,300 |
| 2024/12/20 | 581 | 591 | 581 | 582 | 42,900 |
| 2024/12/19 | 568 | 581 | 561 | 576 | 75,900 |
| 2024/12/18 | 594 | 594 | 567 | 570 | 156,800 |
| 2024/12/17 | 598 | 600 | 591 | 595 | 34,500 |
| 2024/12/16 | 604 | 606 | 598 | 598 | 30,000 |
| 2024/12/13 | 608 | 611 | 602 | 602 | 29,600 |
| 2024/12/12 | 619 | 619 | 607 | 608 | 46,300 |
| 2024/12/11 | 617 | 618 | 609 | 609 | 48,900 |
| 2024/12/10 | 610 | 617 | 610 | 610 | 41,400 |
| 2024/12/09 | 612 | 617 | 612 | 614 | 33,500 |
| 2024/12/06 | 614 | 617 | 609 | 611 | 49,100 |
| 2024/12/05 | 607 | 614 | 607 | 612 | 24,400 |
| 2024/12/04 | 615 | 615 | 607 | 609 | 14,800 |
| 2024/12/03 | 606 | 619 | 606 | 615 | 29,000 |
| 2024/12/02 | 606 | 613 | 600 | 611 | 23,400 |
| 2024/11/29 | 607 | 607 | 599 | 604 | 19,500 |
| 2024/11/28 | 599 | 608 | 599 | 605 | 26,700 |
| 2024/11/27 | 609 | 610 | 600 | 609 | 46,700 |
| 2024/11/26 | 608 | 608 | 600 | 602 | 21,500 |
| 2024/11/25 | 609 | 612 | 608 | 608 | 15,900 |
| 2024/11/22 | 603 | 609 | 603 | 607 | 8,400 |
| 2024/11/21 | 608 | 613 | 603 | 603 | 52,800 |
| 2024/11/20 | 600 | 605 | 596 | 603 | 30,300 |
| 2024/11/19 | 602 | 607 | 600 | 600 | 34,500 |
| 2024/11/18 | 606 | 610 | 602 | 602 | 27,300 |
| 2024/11/15 | 606 | 611 | 603 | 610 | 50,000 |
| 2024/11/14 | 602 | 614 | 602 | 605 | 14,800 |
| 2024/11/13 | 605 | 605 | 599 | 601 | 25,300 |
| 2024/11/12 | 605 | 614 | 605 | 605 | 25,500 |
| 2024/11/11 | 610 | 616 | 603 | 604 | 27,200 |
| 2024/11/08 | 638 | 639 | 610 | 610 | 33,200 |
| 2024/11/07 | 619 | 640 | 619 | 634 | 43,600 |
| 2024/11/06 | 613 | 625 | 613 | 619 | 27,800 |
| 2024/11/05 | 609 | 616 | 606 | 612 | 15,500 |
| 2024/11/01 | 607 | 609 | 598 | 609 | 35,800 |
| 2024/10/31 | 600 | 623 | 600 | 615 | 69,600 |
| 2024/10/30 | 623 | 643 | 590 | 600 | 175,300 |
| 2024/10/29 | 631 | 635 | 624 | 629 | 29,000 |
| 2024/10/28 | 608 | 630 | 608 | 630 | 31,000 |
| 2024/10/25 | 611 | 616 | 605 | 605 | 35,500 |
| 2024/10/24 | 615 | 622 | 611 | 615 | 27,400 |
| 2024/10/23 | 621 | 626 | 617 | 618 | 14,000 |
| 2024/10/22 | 633 | 633 | 616 | 617 | 23,100 |
| 2024/10/21 | 629 | 632 | 622 | 631 | 40,900 |
| 2024/10/18 | 626 | 627 | 617 | 623 | 13,100 |
| 2024/10/17 | 626 | 630 | 621 | 622 | 24,800 |
| 2024/10/16 | 623 | 632 | 621 | 623 | 21,700 |
| 2024/10/15 | 632 | 634 | 621 | 625 | 45,800 |
| 2024/10/11 | 632 | 632 | 622 | 624 | 22,200 |
| 2024/10/10 | 630 | 632 | 622 | 630 | 23,400 |
| 2024/10/09 | 635 | 638 | 623 | 625 | 33,200 |
| 2024/10/08 | 651 | 651 | 629 | 631 | 41,000 |
| 2024/10/07 | 656 | 659 | 651 | 659 | 38,000 |