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
2021/12/30 805 815 795 812 74,200
2021/12/29 800 808 796 808 52,300
2021/12/28 800 806 793 800 56,900
2021/12/27 800 801 784 790 58,900
2021/12/24 797 808 793 803 102,100
2021/12/23 788 803 785 800 83,000
2021/12/22 764 773 757 769 84,800
2021/12/21 774 780 748 756 93,700
2021/12/20 790 790 767 767 97,200
2021/12/17 814 815 792 804 95,300
2021/12/16 815 829 808 818 198,600
2021/12/15 747 798 747 793 319,100
2021/12/14 746 752 742 746 40,400
2021/12/13 764 764 746 746 65,500
2021/12/10 770 773 762 764 33,400
2021/12/09 781 781 760 767 45,000
2021/12/08 781 785 774 779 49,700
2021/12/07 761 780 761 780 103,800
2021/12/06 767 769 753 756 55,400
2021/12/03 758 768 753 768 58,200
2021/12/02 732 761 731 751 77,200
2021/12/01 732 751 721 745 76,400
2021/11/30 747 771 728 728 95,500
2021/11/29 746 756 734 736 99,300
2021/11/26 781 781 763 769 76,200
2021/11/25 790 792 782 784 37,100
2021/11/24 798 808 785 786 33,900
2021/11/22 795 798 785 795 22,000
2021/11/19 792 801 786 799 32,700
2021/11/18 798 800 785 792 30,600
2021/11/17 814 815 802 802 36,900
2021/11/16 806 825 806 813 52,600
2021/11/15 805 814 800 806 47,500
2021/11/12 772 799 772 799 43,100
2021/11/11 770 783 767 771 60,700
2021/11/10 791 794 773 776 75,900
2021/11/09 810 812 789 791 48,400
2021/11/08 800 812 799 808 32,700
2021/11/05 819 819 797 797 66,700
2021/11/04 801 835 794 831 84,500
2021/11/02 815 817 791 792 65,000
2021/11/01 818 818 799 813 50,500
2021/10/29 812 814 794 800 100,600
2021/10/28 821 824 806 824 106,800
2021/10/27 832 836 823 825 21,000
2021/10/26 823 838 823 835 40,700
2021/10/25 823 827 817 818 21,200
2021/10/22 822 827 816 826 44,200
2021/10/21 838 846 830 830 39,500
2021/10/20 851 857 835 840 61,600
2021/10/19 854 854 842 849 28,100
2021/10/18 847 855 846 854 29,400
2021/10/15 828 846 828 846 36,800
2021/10/14 826 830 814 830 29,700
2021/10/13 822 831 809 826 38,000
2021/10/12 828 830 822 825 22,900
2021/10/11 809 830 809 830 44,100
2021/10/08 813 824 806 815 48,800
2021/10/07 825 825 802 802 36,400
2021/10/06 816 828 804 812 56,000
2021/10/05 807 811 794 807 78,400
2021/10/04 829 829 812 822 70,500
2021/10/01 838 842 815 817 136,300
2021/09/30 865 866 840 840 64,300
2021/09/29 857 866 850 865 64,900
2021/09/28 867 880 858 880 68,800
2021/09/27 882 886 866 869 66,900
2021/09/24 848 881 848 879 91,900
2021/09/22 845 849 837 837 89,700
2021/09/21 853 866 850 851 78,100
2021/09/17 880 882 872 882 53,000
2021/09/16 890 895 870 880 57,200
2021/09/15 896 900 883 888 62,200
2021/09/14 896 910 892 910 62,900
2021/09/13 890 896 882 896 106,900
2021/09/10 894 917 894 904 158,200
2021/09/09 881 884 875 882 49,500
2021/09/08 877 887 874 880 72,500
2021/09/07 872 886 866 874 101,200
2021/09/06 878 878 865 870 56,700
2021/09/03 855 874 855 869 65,400
2021/09/02 871 882 852 853 97,900
2021/09/01 847 859 844 856 59,300
2021/08/31 854 857 842 848 61,500
2021/08/30 839 855 839 851 55,900
2021/08/27 840 842 830 833 46,700
2021/08/26 840 851 840 846 46,700
2021/08/25 840 857 834 834 59,300
2021/08/24 836 849 834 837 47,800
2021/08/23 810 838 807 835 108,900
2021/08/20 819 835 801 811 234,500
2021/08/19 875 877 848 848 98,300
2021/08/18 869 888 861 886 78,500
2021/08/17 898 909 876 876 93,200
2021/08/16 917 917 896 898 62,100
2021/08/13 925 926 912 919 43,300
2021/08/12 930 930 920 922 29,500
2021/08/11 927 934 918 920 51,500
2021/08/10 928 935 919 923 56,300
2021/08/06 915 930 910 913 105,900
2021/08/05 925 930 907 907 113,100
2021/08/04 954 959 929 929 123,700
2021/08/03 923 953 920 952 141,800
2021/08/02 933 933 915 915 125,500
2021/07/30 944 976 906 927 313,200
2021/07/29 975 991 933 940 353,700
2021/07/28 966 977 959 969 116,600
2021/07/27 972 989 971 980 111,800
2021/07/26 963 973 957 972 142,500
2021/07/21 940 958 936 942 110,800
2021/07/20 915 930 915 922 101,300
2021/07/19 946 946 929 934 93,700
2021/07/16 960 962 952 952 84,300
2021/07/15 960 967 957 959 102,600
2021/07/14 955 960 948 957 59,600
2021/07/13 950 966 944 966 104,200
2021/07/12 941 946 930 941 79,400
2021/07/09 915 933 910 926 146,700
2021/07/08 946 960 929 930 129,200
2021/07/07 957 963 940 949 150,000
2021/07/06 966 976 961 966 55,900
2021/07/05 975 976 964 969 78,100
2021/07/02 978 986 961 981 132,800
2021/07/01 989 989 967 976 124,600
2021/06/30 1,000 1,000 984 984 134,700
2021/06/29 1,005 1,006 980 988 176,400
2021/06/28 1,003 1,018 1,001 1,012 62,200
2021/06/25 1,000 1,007 995 1,003 81,100
2021/06/24 1,012 1,012 988 989 125,600
2021/06/23 1,001 1,007 989 1,006 112,300
2021/06/22 1,003 1,015 996 1,010 125,600
2021/06/21 982 997 975 978 218,100
2021/06/18 1,058 1,059 1,010 1,012 233,400
2021/06/17 1,086 1,090 1,054 1,067 173,100
2021/06/16 1,025 1,072 1,025 1,069 252,400
2021/06/15 1,026 1,029 1,003 1,024 203,500
2021/06/14 1,035 1,048 1,019 1,025 125,200
2021/06/11 1,028 1,032 1,014 1,028 193,600
2021/06/10 1,058 1,062 1,027 1,042 280,400
2021/06/09 1,120 1,125 1,066 1,074 350,700
2021/06/08 1,103 1,137 1,082 1,128 442,600
2021/06/07 1,131 1,164 1,105 1,126 812,200
2021/06/04 1,049 1,086 1,044 1,072 372,300
2021/06/03 1,055 1,073 1,031 1,051 533,500
2021/06/02 996 1,028 970 1,019 523,600
2021/06/01 915 991 908 982 540,900
2021/05/31 903 909 886 892 149,700
2021/05/28 915 915 898 910 150,000
2021/05/27 908 916 901 903 98,700
2021/05/26 926 926 907 909 78,600
2021/05/25 954 954 924 925 75,500
2021/05/24 935 952 935 941 69,800
2021/05/21 934 942 929 934 68,800
2021/05/20 932 953 926 940 71,300
2021/05/19 935 951 933 933 97,700
2021/05/18 922 962 919 955 152,600
2021/05/17 927 935 907 922 121,100
2021/05/14 940 948 925 925 98,800
2021/05/13 928 951 925 929 145,700
2021/05/12 970 971 937 950 199,100
2021/05/11 1,015 1,015 970 975 222,100
2021/05/10 1,025 1,028 1,012 1,018 143,300
2021/05/07 993 1,012 986 1,004 158,700
2021/05/06 970 1,007 965 994 185,000
2021/04/30 982 1,000 964 964 173,500
2021/04/28 980 1,007 958 974 473,200
2021/04/27 998 1,018 949 954 452,000
2021/04/26 995 1,008 976 997 145,900
2021/04/23 1,001 1,013 987 996 162,800
2021/04/22 1,015 1,025 1,001 1,007 148,700
2021/04/21 1,015 1,015 985 1,002 216,800
2021/04/20 1,045 1,045 1,032 1,035 124,500
2021/04/19 1,060 1,072 1,046 1,050 136,400
2021/04/16 1,070 1,070 1,042 1,058 95,500
2021/04/15 1,053 1,081 1,053 1,066 155,500
2021/04/14 1,072 1,072 1,042 1,053 139,800
2021/04/13 1,053 1,083 1,048 1,072 170,000
2021/04/12 1,055 1,069 1,045 1,053 167,800
2021/04/09 1,052 1,052 1,024 1,040 150,400
2021/04/08 1,054 1,055 1,026 1,044 194,800
2021/04/07 1,042 1,070 1,036 1,064 203,700
2021/04/06 1,085 1,085 1,046 1,058 306,800
2021/04/05 1,050 1,105 1,048 1,096 445,200
2021/04/02 1,040 1,047 1,021 1,035 256,900
2021/04/01 1,092 1,092 1,040 1,047 360,000
2021/03/31 1,079 1,088 1,052 1,068 321,300
2021/03/30 1,058 1,091 1,025 1,086 341,400
2021/03/29 1,101 1,105 1,043 1,057 542,900
2021/03/26 1,052 1,109 1,048 1,093 428,100
2021/03/25 1,014 1,068 1,011 1,036 386,800
2021/03/24 1,041 1,068 1,002 1,025 761,700
2021/03/23 1,100 1,169 1,060 1,066 1,055,800
2021/03/22 1,096 1,098 1,041 1,082 763,500
2021/03/19 998 1,007 983 1,006 444,400
2021/03/18 966 1,010 960 1,006 414,400
2021/03/17 970 1,010 941 956 518,900
2021/03/16 948 956 932 956 282,100
2021/03/15 950 967 937 947 465,700
2021/03/12 934 945 909 936 410,400
2021/03/11 962 963 893 919 975,000
2021/03/10 940 970 917 966 830,700
2021/03/09 850 906 831 901 588,400
2021/03/08 830 853 806 850 864,900
2021/03/05 769 770 747 770 65,300
2021/03/04 770 781 753 768 68,000
2021/03/03 770 771 761 770 83,700
2021/03/02 770 775 762 769 46,600
2021/03/01 770 775 761 770 86,000
2021/02/26 767 773 751 751 108,800
2021/02/25 737 781 730 769 135,300
2021/02/24 752 752 728 730 72,400
2021/02/22 754 762 748 753 41,000
2021/02/19 767 767 743 753 49,300
2021/02/18 782 782 761 767 76,600
2021/02/17 780 792 776 791 72,200
2021/02/16 787 788 773 781 50,700
2021/02/15 785 787 775 787 45,900
2021/02/12 796 796 771 773 60,700
2021/02/10 801 803 792 797 31,000
2021/02/09 790 808 783 802 44,800
2021/02/08 816 816 782 787 97,500
2021/02/05 823 831 794 801 109,000
2021/02/04 815 835 811 823 201,600
2021/02/03 770 808 769 808 144,100
2021/02/02 775 781 740 762 159,300
2021/02/01 713 788 713 788 169,600
2021/01/29 737 742 711 711 59,600
2021/01/28 718 740 718 731 67,100
2021/01/27 747 747 733 737 24,800
2021/01/26 753 755 735 735 24,500
2021/01/25 746 762 742 760 27,600
2021/01/22 740 744 728 740 46,300
2021/01/21 756 760 738 744 45,400
2021/01/20 759 759 736 747 59,700
2021/01/19 760 771 755 759 32,600
2021/01/18 745 769 745 753 27,000
2021/01/15 778 778 753 753 60,900
2021/01/14 785 802 776 780 91,100
2021/01/13 789 799 780 791 104,500
2021/01/12 753 782 749 774 81,700
2021/01/08 750 777 743 763 104,100
2021/01/07 767 779 741 755 205,100
2021/01/06 702 759 697 755 180,700
2021/01/05 674 696 671 687 63,300
2021/01/04 718 720 680 684 91,500

このページの先頭へ