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
2020/12/30 728 729 713 717 56,100
2020/12/29 732 736 720 729 77,400
2020/12/28 751 760 715 731 156,800
2020/12/25 716 763 716 762 101,800
2020/12/24 720 743 713 713 98,000
2020/12/23 728 732 710 713 104,600
2020/12/22 749 760 729 732 144,100
2020/12/21 770 782 754 762 134,900
2020/12/18 746 792 740 789 259,700
2020/12/17 804 804 743 748 324,200
2020/12/16 850 850 782 804 431,400
2020/12/15 872 925 811 826 1,368,000
2020/12/14 800 857 798 857 1,383,300
2020/12/11 663 711 642 707 122,800
2020/12/10 650 670 650 663 29,200
2020/12/09 664 664 646 648 47,900
2020/12/08 645 665 638 664 60,500
2020/12/07 650 655 632 643 54,100
2020/12/04 622 635 617 634 24,700
2020/12/03 631 637 621 622 25,200
2020/12/02 617 638 613 631 41,800
2020/12/01 608 620 606 607 42,800
2020/11/30 642 642 608 608 42,400
2020/11/27 644 654 633 647 73,300
2020/11/26 607 644 606 641 52,600
2020/11/25 615 620 605 607 42,100
2020/11/24 626 626 605 606 45,700
2020/11/20 594 611 592 611 38,100
2020/11/19 584 594 579 592 28,400
2020/11/18 596 596 575 584 33,700
2020/11/17 617 617 581 588 56,100
2020/11/16 588 610 584 609 39,600
2020/11/13 611 611 578 585 55,200
2020/11/12 612 616 596 609 41,200
2020/11/11 611 618 600 611 60,600
2020/11/10 605 625 594 601 85,300
2020/11/09 585 600 585 595 95,200
2020/11/06 538 587 538 586 106,300
2020/11/05 540 554 524 524 159,500
2020/11/04 538 547 529 539 54,400
2020/11/02 538 542 526 532 49,900
2020/10/30 554 554 526 526 58,300
2020/10/29 538 556 527 554 58,100
2020/10/28 562 562 528 554 61,000
2020/10/27 560 578 556 567 21,700
2020/10/26 576 578 571 572 10,200
2020/10/23 578 578 563 570 18,600
2020/10/22 577 584 567 583 28,400
2020/10/21 580 585 571 575 29,500
2020/10/20 571 579 560 576 45,600
2020/10/19 532 551 525 551 26,800
2020/10/16 539 550 533 533 14,800
2020/10/15 556 556 537 537 25,700
2020/10/14 564 565 557 559 14,700
2020/10/13 574 576 562 564 19,500
2020/10/12 585 585 574 576 16,800
2020/10/09 587 587 576 579 12,200
2020/10/08 588 595 582 585 22,600
2020/10/07 581 592 576 588 16,500
2020/10/06 581 588 580 581 26,600
2020/10/05 559 585 559 585 19,800
2020/10/02 571 584 559 559 37,900
2020/09/30 593 593 562 562 47,100
2020/09/29 583 597 573 592 39,700
2020/09/28 577 588 571 588 48,600
2020/09/25 557 564 552 564 24,300
2020/09/24 571 571 544 552 39,000
2020/09/23 558 571 536 571 59,100
2020/09/18 543 556 543 555 36,100
2020/09/17 548 548 535 542 10,000
2020/09/16 551 552 541 548 27,100
2020/09/15 540 550 533 550 19,500
2020/09/14 550 555 535 536 33,300
2020/09/11 562 562 547 547 40,500
2020/09/10 554 558 548 558 22,600
2020/09/09 547 554 543 552 36,400
2020/09/08 534 550 532 550 26,700
2020/09/07 520 545 520 534 32,800
2020/09/04 508 532 508 524 26,600
2020/09/03 522 522 515 515 8,100
2020/09/02 526 526 514 516 14,800
2020/09/01 521 526 518 526 32,500
2020/08/31 512 523 512 521 22,900
2020/08/28 525 529 510 514 38,900
2020/08/27 512 523 509 522 15,700
2020/08/26 519 521 512 512 18,100
2020/08/25 516 517 504 514 27,000
2020/08/24 506 513 498 509 37,000
2020/08/21 508 517 506 510 23,500
2020/08/20 515 515 498 507 41,800
2020/08/19 523 524 515 515 10,200
2020/08/18 527 527 515 521 20,800
2020/08/17 542 542 528 528 9,800
2020/08/14 556 556 541 541 22,200
2020/08/13 542 561 541 556 37,000
2020/08/12 560 564 537 541 31,400
2020/08/11 544 559 540 559 38,100
2020/08/07 530 538 522 538 19,500
2020/08/06 524 525 511 524 20,800
2020/08/05 509 519 492 519 35,400
2020/08/04 513 516 501 516 22,600
2020/08/03 504 507 491 507 21,000
2020/07/31 482 496 472 496 59,300
2020/07/30 520 520 490 490 46,800
2020/07/29 545 545 518 523 23,900
2020/07/28 565 565 546 549 19,800
2020/07/27 544 565 530 565 41,300
2020/07/22 559 561 536 536 33,800
2020/07/21 553 560 546 559 28,400
2020/07/20 554 554 545 553 15,000
2020/07/17 564 566 550 554 16,000
2020/07/16 578 579 556 559 43,400
2020/07/15 550 578 547 578 97,500
2020/07/14 543 546 532 542 27,300
2020/07/13 525 540 522 540 57,400
2020/07/10 515 516 505 505 37,500
2020/07/09 527 528 518 520 23,500
2020/07/08 540 543 530 530 17,100
2020/07/07 577 577 541 543 35,400
2020/07/06 534 572 531 572 55,900
2020/07/03 526 530 517 530 32,200
2020/07/02 531 536 523 523 29,600
2020/07/01 536 538 527 530 44,200
2020/06/30 540 542 527 527 24,500
2020/06/29 545 545 525 530 67,300
2020/06/26 544 553 539 553 31,400
2020/06/25 551 551 541 543 32,600
2020/06/24 560 562 551 554 22,500
2020/06/23 564 572 555 558 42,200
2020/06/22 540 568 540 567 39,300
2020/06/19 550 553 541 543 75,200
2020/06/18 567 567 548 548 64,700
2020/06/17 586 586 561 566 30,800
2020/06/16 566 583 560 582 61,000
2020/06/15 568 571 547 551 53,400
2020/06/12 569 578 560 572 73,200
2020/06/11 613 613 586 589 94,800
2020/06/10 601 614 596 612 42,200
2020/06/09 622 629 601 606 60,600
2020/06/08 592 624 587 621 106,000
2020/06/05 575 583 571 581 44,700
2020/06/04 573 578 566 575 104,100
2020/06/03 565 571 556 564 55,500
2020/06/02 534 558 534 555 80,400
2020/06/01 541 543 520 527 74,400
2020/05/29 546 555 528 531 337,500
2020/05/28 558 567 539 554 105,500
2020/05/27 522 556 520 554 82,900
2020/05/26 520 522 514 521 60,700
2020/05/25 507 513 506 513 46,300
2020/05/22 520 521 495 501 125,100
2020/05/21 531 534 516 523 94,600
2020/05/20 515 529 509 529 231,500
2020/05/19 487 500 478 500 197,600
2020/05/18 495 495 474 478 59,300
2020/05/15 500 506 478 489 79,200
2020/05/14 515 515 488 492 89,300
2020/05/13 530 530 516 518 67,300
2020/05/12 556 556 539 540 25,100
2020/05/11 555 574 540 558 57,500
2020/05/08 526 551 519 551 42,100
2020/05/07 515 528 505 528 32,000
2020/05/01 522 522 506 517 30,900
2020/04/30 530 540 521 521 42,300
2020/04/28 534 534 515 528 42,200
2020/04/27 534 538 509 533 58,800
2020/04/24 542 542 521 524 20,600
2020/04/23 515 540 515 540 22,400
2020/04/22 521 521 500 511 39,900
2020/04/21 525 525 510 524 41,000
2020/04/20 527 531 511 525 43,900
2020/04/17 545 556 525 525 39,700
2020/04/16 507 549 507 549 34,900
2020/04/15 545 545 506 514 56,000
2020/04/14 542 549 528 549 29,400
2020/04/13 562 562 531 532 23,600
2020/04/10 548 564 535 564 25,800
2020/04/09 546 546 529 540 14,000
2020/04/08 532 553 522 544 29,500
2020/04/07 534 534 505 532 24,600
2020/04/06 468 514 467 509 39,700
2020/04/03 490 504 472 480 24,000
2020/04/02 505 510 488 490 47,700
2020/04/01 532 543 520 525 36,000
2020/03/31 572 572 525 538 52,300
2020/03/30 559 572 543 572 72,800
2020/03/27 559 573 536 568 51,800
2020/03/26 532 539 511 533 63,500
2020/03/25 539 540 515 537 50,400
2020/03/24 514 519 497 519 57,900
2020/03/23 500 504 468 500 73,800
2020/03/19 496 515 486 496 52,500
2020/03/18 520 528 485 488 62,100
2020/03/17 434 506 428 502 112,800
2020/03/16 448 472 442 449 88,100
2020/03/13 450 461 430 440 175,900
2020/03/12 513 517 486 491 104,200
2020/03/11 540 549 523 523 83,100
2020/03/10 502 539 482 538 121,800
2020/03/09 532 532 508 512 103,700
2020/03/06 558 560 546 546 78,400
2020/03/05 582 583 564 569 67,700
2020/03/04 580 586 573 573 46,000
2020/03/03 604 605 584 585 90,000
2020/03/02 570 612 570 592 78,700
2020/02/28 601 604 570 570 107,400
2020/02/27 639 639 607 607 71,900
2020/02/26 620 640 618 637 45,800
2020/02/25 649 649 630 630 77,700
2020/02/21 677 679 669 672 72,200
2020/02/20 679 687 678 678 15,000
2020/02/19 687 687 675 676 41,300
2020/02/18 684 690 681 681 35,700
2020/02/17 695 695 681 685 27,100
2020/02/14 700 700 687 698 43,900
2020/02/13 707 709 691 696 46,700
2020/02/12 725 725 707 707 26,600
2020/02/10 725 726 720 721 19,000
2020/02/07 724 728 722 727 46,600
2020/02/06 730 739 722 723 75,300
2020/02/05 725 737 725 725 37,000
2020/02/04 716 720 709 715 21,400
2020/02/03 724 725 715 715 39,400
2020/01/31 732 743 725 730 36,200
2020/01/30 765 776 719 723 116,700
2020/01/29 770 770 761 764 21,700
2020/01/28 756 777 754 770 36,100
2020/01/27 773 777 757 766 42,400
2020/01/24 799 799 782 782 20,100
2020/01/23 808 810 794 799 31,300
2020/01/22 798 814 793 810 25,900
2020/01/21 795 808 791 798 17,300
2020/01/20 787 805 787 792 27,600
2020/01/17 788 796 782 782 35,000
2020/01/16 810 810 783 786 41,300
2020/01/15 810 812 798 810 37,200
2020/01/14 829 830 806 810 43,000
2020/01/10 837 838 824 828 14,500
2020/01/09 836 840 830 837 22,000
2020/01/08 844 844 823 825 29,000
2020/01/07 849 862 841 856 19,800
2020/01/06 857 862 836 842 41,700

このページの先頭へ