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
2019/12/30 869 877 864 872 22,500
2019/12/27 867 880 860 875 24,700
2019/12/26 861 863 849 857 23,700
2019/12/25 878 878 863 863 11,700
2019/12/24 891 891 873 883 34,000
2019/12/23 900 900 876 891 41,500
2019/12/20 893 898 886 896 19,500
2019/12/19 903 905 891 893 21,400
2019/12/18 907 908 899 908 22,100
2019/12/17 911 911 897 905 28,600
2019/12/16 895 910 895 902 37,200
2019/12/13 887 901 880 893 84,500
2019/12/12 868 877 860 865 35,600
2019/12/11 866 875 861 865 24,300
2019/12/10 869 872 860 871 24,300
2019/12/09 870 871 858 865 35,700
2019/12/06 868 868 855 861 24,900
2019/12/05 852 864 852 863 20,100
2019/12/04 844 857 837 852 22,700
2019/12/03 859 864 853 855 28,300
2019/12/02 870 875 863 874 16,400
2019/11/29 872 872 861 862 9,700
2019/11/28 880 881 868 872 11,900
2019/11/27 874 882 873 880 69,600
2019/11/26 882 888 850 865 46,300
2019/11/25 873 882 873 880 28,900
2019/11/22 854 873 850 868 42,400
2019/11/21 851 853 824 852 39,900
2019/11/20 875 875 848 852 34,500
2019/11/19 888 888 875 875 10,000
2019/11/18 882 884 870 882 13,900
2019/11/15 867 880 862 879 28,000
2019/11/14 884 884 867 867 30,600
2019/11/13 878 891 878 886 23,700
2019/11/12 884 884 870 883 24,500
2019/11/11 889 894 880 885 33,900
2019/11/08 884 888 875 884 53,000
2019/11/07 883 883 867 871 18,900
2019/11/06 869 888 868 875 41,400
2019/11/05 856 869 852 868 36,000
2019/11/01 861 861 837 841 35,600
2019/10/31 832 869 830 868 80,000
2019/10/30 830 877 817 877 99,200
2019/10/29 819 839 819 831 37,500
2019/10/28 800 817 800 817 35,700
2019/10/25 788 800 785 800 37,200
2019/10/24 805 806 781 788 38,300
2019/10/23 807 807 797 802 22,100
2019/10/21 798 807 793 802 28,900
2019/10/18 789 804 787 796 37,000
2019/10/17 782 794 773 792 78,300
2019/10/16 780 797 769 778 74,600
2019/10/15 774 779 769 775 42,600
2019/10/11 762 766 754 766 48,200
2019/10/10 762 767 751 759 21,900
2019/10/09 759 769 755 763 40,200
2019/10/08 762 771 758 764 37,900
2019/10/07 759 762 748 760 37,000
2019/10/04 754 757 745 752 37,300
2019/10/03 743 750 734 750 44,800
2019/10/02 755 765 748 760 68,800
2019/10/01 760 769 727 760 136,300
2019/09/30 776 785 761 770 191,200
2019/09/27 717 769 717 769 160,900
2019/09/26 766 770 750 755 101,500
2019/09/25 737 751 730 751 104,900
2019/09/24 760 763 735 743 76,400
2019/09/20 713 760 712 755 216,100
2019/09/19 686 710 685 710 421,000
2019/09/18 706 711 666 687 710,300
2019/09/17 819 819 800 806 31,100
2019/09/13 806 825 800 818 46,100
2019/09/12 805 822 798 806 48,000
2019/09/11 807 809 795 809 36,200
2019/09/10 775 800 774 800 24,500
2019/09/09 766 774 758 774 12,300
2019/09/06 760 774 760 769 12,000
2019/09/05 729 757 729 757 27,600
2019/09/04 738 739 729 734 16,700
2019/09/03 743 748 739 742 12,100
2019/09/02 757 757 748 748 11,900
2019/08/30 743 760 742 756 37,400
2019/08/29 747 747 731 733 8,500
2019/08/28 732 748 730 748 22,000
2019/08/27 722 735 722 726 17,500
2019/08/26 729 735 712 714 34,800
2019/08/23 737 744 729 743 11,900
2019/08/22 738 741 730 730 18,300
2019/08/21 739 741 730 738 15,200
2019/08/20 740 751 731 751 11,600
2019/08/19 732 750 732 743 7,600
2019/08/16 730 739 726 732 12,700
2019/08/15 701 738 701 732 29,500
2019/08/14 732 745 722 739 34,100
2019/08/13 755 755 724 731 24,500
2019/08/09 767 767 756 761 12,700
2019/08/08 739 769 735 764 20,800
2019/08/07 741 759 739 754 28,100
2019/08/06 717 742 704 739 56,400
2019/08/05 753 753 722 728 29,100
2019/08/02 763 764 744 756 46,400
2019/08/01 783 789 769 776 22,800
2019/07/31 809 828 778 778 59,100
2019/07/30 807 822 751 814 118,500
2019/07/29 806 816 797 804 12,700
2019/07/26 808 814 803 805 17,700
2019/07/25 810 832 810 822 14,500
2019/07/24 815 829 815 823 19,700
2019/07/23 805 822 803 815 15,400
2019/07/22 818 821 802 805 22,800
2019/07/19 788 811 781 811 24,800
2019/07/18 810 810 776 776 48,500
2019/07/17 825 835 819 820 16,700
2019/07/16 840 847 827 827 13,800
2019/07/12 851 853 841 846 11,600
2019/07/11 820 848 818 846 19,200
2019/07/10 833 833 817 820 31,500
2019/07/09 870 875 834 834 25,300
2019/07/08 890 890 865 867 32,900
2019/07/05 861 887 860 886 34,500
2019/07/04 848 859 848 858 9,700
2019/07/03 846 848 840 848 6,800
2019/07/02 855 856 833 847 22,300
2019/07/01 846 857 836 855 18,400
2019/06/28 843 843 825 826 16,500
2019/06/27 822 843 819 843 27,500
2019/06/26 828 828 812 812 24,700
2019/06/25 834 838 826 831 25,400
2019/06/24 830 843 823 831 68,700
2019/06/21 776 856 769 856 107,300
2019/06/20 787 787 770 773 22,200
2019/06/19 773 790 773 782 26,300
2019/06/18 779 788 763 764 27,300
2019/06/17 792 792 776 782 33,200
2019/06/14 793 807 788 797 42,500
2019/06/13 832 832 797 800 51,400
2019/06/12 824 840 817 835 26,300
2019/06/11 811 825 809 824 26,300
2019/06/10 815 823 811 811 30,600
2019/06/07 811 814 791 809 33,700
2019/06/06 822 822 809 809 23,000
2019/06/05 827 835 814 831 32,000
2019/06/04 795 812 795 812 23,800
2019/06/03 795 803 783 792 19,500
2019/05/31 816 819 797 799 35,000
2019/05/30 815 830 808 816 35,200
2019/05/29 830 830 813 819 24,800
2019/05/28 839 839 821 835 27,500
2019/05/27 839 840 832 838 11,100
2019/05/24 827 841 820 840 29,700
2019/05/23 827 830 818 829 17,000
2019/05/22 850 850 835 835 19,100
2019/05/21 822 847 817 846 36,800
2019/05/20 843 845 823 832 15,300
2019/05/17 841 844 826 841 24,700
2019/05/16 842 846 826 834 32,700
2019/05/15 829 844 814 843 34,900
2019/05/14 811 828 800 828 27,700
2019/05/13 849 858 821 822 72,200
2019/05/10 850 866 835 835 47,200
2019/05/09 877 877 850 850 37,000
2019/05/08 870 884 866 876 48,500
2019/05/07 876 882 861 881 63,400
2019/04/26 895 899 864 876 98,200
2019/04/25 975 979 873 900 114,600
2019/04/24 996 996 969 975 18,800
2019/04/23 1,000 1,005 989 992 9,800
2019/04/22 1,018 1,018 997 1,001 16,000
2019/04/19 1,008 1,012 1,005 1,009 9,300
2019/04/18 1,013 1,018 993 999 24,300
2019/04/17 991 1,010 991 1,007 13,300
2019/04/16 1,005 1,005 992 999 18,500
2019/04/15 978 1,008 978 1,005 32,800
2019/04/12 976 979 961 963 19,500
2019/04/11 980 980 967 970 12,600
2019/04/10 984 986 974 980 9,400
2019/04/09 971 988 970 987 16,400
2019/04/08 1,002 1,002 975 978 11,600
2019/04/05 992 1,005 992 1,003 24,300
2019/04/04 979 999 979 991 22,800
2019/04/03 947 980 944 979 68,400
2019/04/02 946 950 941 946 42,600
2019/04/01 929 939 918 936 41,100
2019/03/29 919 919 898 905 34,600
2019/03/28 922 922 901 912 47,800
2019/03/27 940 942 920 934 42,300
2019/03/26 931 952 925 952 58,000
2019/03/25 941 941 905 917 56,700
2019/03/22 945 955 922 955 54,000
2019/03/20 905 924 905 922 52,800
2019/03/19 928 928 897 902 62,500
2019/03/18 919 934 904 931 56,300
2019/03/15 902 919 895 904 53,700
2019/03/14 922 926 904 908 34,200
2019/03/13 930 934 910 912 30,800
2019/03/12 926 937 921 931 31,000
2019/03/11 927 929 908 915 36,800
2019/03/08 955 955 921 924 44,200
2019/03/07 985 985 962 970 36,700
2019/03/06 997 997 984 987 27,500
2019/03/05 989 1,004 988 1,003 29,200
2019/03/04 996 1,007 989 1,001 26,800
2019/03/01 998 1,007 985 991 36,900
2019/02/28 1,004 1,005 994 998 23,500
2019/02/27 1,012 1,021 990 1,004 30,700
2019/02/26 996 1,012 996 1,012 26,300
2019/02/25 987 998 987 996 23,700
2019/02/22 1,019 1,019 981 984 80,200
2019/02/21 1,065 1,065 1,007 1,019 54,800
2019/02/20 1,052 1,069 1,052 1,064 18,200
2019/02/19 1,048 1,058 1,046 1,052 17,600
2019/02/18 1,033 1,048 1,033 1,048 21,700
2019/02/15 1,019 1,019 999 1,011 17,100
2019/02/14 1,022 1,029 1,011 1,020 10,600
2019/02/13 1,009 1,023 1,008 1,022 15,300
2019/02/12 1,009 1,025 1,002 1,009 25,200
2019/02/08 1,013 1,024 996 997 30,900
2019/02/07 1,022 1,035 1,013 1,029 36,500
2019/02/06 1,033 1,042 1,026 1,034 24,500
2019/02/05 1,026 1,043 1,026 1,034 19,500
2019/02/04 997 1,031 997 1,031 32,600
2019/02/01 988 999 979 982 27,900
2019/01/31 967 979 949 977 48,400
2019/01/30 1,009 1,009 956 958 38,400
2019/01/29 997 1,003 988 1,002 14,800
2019/01/28 1,014 1,020 998 1,000 11,800
2019/01/25 1,016 1,026 1,006 1,008 25,800
2019/01/24 981 1,018 970 1,018 25,000
2019/01/23 981 991 970 985 13,100
2019/01/22 1,002 1,002 982 996 18,500
2019/01/21 1,007 1,008 990 998 22,800
2019/01/18 1,000 1,020 990 992 30,100
2019/01/17 984 1,000 980 997 23,800
2019/01/16 982 993 975 981 22,700
2019/01/15 958 995 956 989 39,500
2019/01/11 977 984 971 977 28,600
2019/01/10 977 993 968 980 39,100
2019/01/09 957 983 954 977 33,300
2019/01/08 949 968 927 960 55,000
2019/01/07 956 982 941 954 42,000
2019/01/04 927 940 912 926 49,600

このページの先頭へ