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
2022/12/30 619 621 613 613 13,500
2022/12/29 605 616 600 616 43,500
2022/12/28 609 611 601 606 39,900
2022/12/27 615 623 608 611 30,000
2022/12/26 616 620 615 616 18,700
2022/12/23 623 623 617 618 20,400
2022/12/22 633 640 628 628 29,600
2022/12/21 648 648 620 631 70,600
2022/12/20 670 670 643 646 49,000
2022/12/19 657 671 657 670 49,500
2022/12/16 660 668 659 665 64,500
2022/12/15 663 670 662 667 13,500
2022/12/14 666 673 666 668 24,200
2022/12/13 667 672 667 667 20,300
2022/12/12 663 671 661 667 18,300
2022/12/09 659 668 659 665 33,500
2022/12/08 666 666 657 660 40,600
2022/12/07 669 677 668 668 29,900
2022/12/06 690 690 672 672 52,900
2022/12/05 686 689 677 689 43,000
2022/12/02 689 689 679 683 31,400
2022/12/01 706 706 690 693 26,800
2022/11/30 700 706 699 699 17,400
2022/11/29 714 714 700 703 28,700
2022/11/28 717 722 712 715 34,400
2022/11/25 712 716 711 714 17,700
2022/11/24 716 717 711 712 25,700
2022/11/22 713 717 711 714 37,400
2022/11/21 710 712 707 711 21,500
2022/11/18 706 713 706 708 30,700
2022/11/17 699 705 697 704 11,600
2022/11/16 692 705 690 700 43,300
2022/11/15 689 697 688 692 17,900
2022/11/14 691 700 687 687 39,800
2022/11/11 716 716 692 693 35,600
2022/11/10 691 705 688 703 37,000
2022/11/09 709 713 695 699 21,700
2022/11/08 720 720 706 707 27,000
2022/11/07 703 718 698 717 69,300
2022/11/04 680 695 672 693 59,100
2022/11/02 681 697 681 682 98,500
2022/11/01 697 697 680 681 28,600
2022/10/31 696 700 690 691 28,000
2022/10/28 690 710 684 684 158,100
2022/10/27 704 711 691 691 60,700
2022/10/26 715 719 705 708 19,800
2022/10/25 696 713 696 713 22,000
2022/10/24 710 710 690 690 32,300
2022/10/21 711 714 701 710 29,800
2022/10/20 711 711 703 706 20,500
2022/10/19 710 717 706 717 23,200
2022/10/18 704 710 697 710 24,800
2022/10/17 698 698 690 693 13,400
2022/10/14 696 705 691 698 36,500
2022/10/13 690 690 681 681 26,700
2022/10/12 691 694 685 691 19,900
2022/10/11 710 710 692 692 26,400
2022/10/07 701 715 700 710 23,300
2022/10/06 705 724 705 710 31,900
2022/10/05 711 714 700 705 28,700
2022/10/04 687 706 687 705 46,100
2022/10/03 676 680 669 679 29,400
2022/09/30 684 689 667 674 29,700
2022/09/29 689 695 681 694 30,900
2022/09/28 678 688 671 683 43,500
2022/09/27 676 685 675 680 30,800
2022/09/26 686 688 671 675 68,100
2022/09/22 690 703 689 701 39,100
2022/09/21 694 703 694 696 45,000
2022/09/20 707 711 704 706 26,400
2022/09/16 698 708 693 706 49,300
2022/09/15 696 702 694 702 12,100
2022/09/14 699 702 691 696 28,200
2022/09/13 712 715 708 714 21,600
2022/09/12 716 718 708 708 36,300
2022/09/09 707 709 700 705 40,100
2022/09/08 696 707 694 707 27,600
2022/09/07 691 698 687 688 24,000
2022/09/06 701 704 695 700 30,600
2022/09/05 713 713 701 701 29,700
2022/09/02 723 729 715 724 56,100
2022/09/01 705 731 693 721 151,500
2022/08/31 712 712 704 706 20,900
2022/08/30 703 717 703 717 18,300
2022/08/29 701 711 701 701 26,500
2022/08/26 719 720 713 718 18,100
2022/08/25 723 723 712 712 22,700
2022/08/24 716 727 715 716 12,400
2022/08/23 733 733 715 720 33,400
2022/08/22 721 734 716 734 42,500
2022/08/19 726 727 720 720 13,300
2022/08/18 716 723 715 723 11,500
2022/08/17 717 733 717 725 23,000
2022/08/16 732 732 713 714 21,200
2022/08/15 742 742 724 731 23,800
2022/08/12 729 745 726 743 120,800
2022/08/10 711 727 707 724 44,300
2022/08/09 718 728 709 711 75,700
2022/08/08 718 718 711 718 24,600
2022/08/05 694 718 694 718 41,800
2022/08/04 699 699 692 698 29,700
2022/08/03 697 700 690 698 30,700
2022/08/02 704 704 692 696 30,600
2022/08/01 680 707 679 707 82,500
2022/07/29 688 688 668 670 30,200
2022/07/28 688 691 665 691 88,000
2022/07/27 688 688 680 680 18,400
2022/07/26 677 689 677 686 9,000
2022/07/25 684 689 673 680 23,300
2022/07/22 697 697 686 689 19,200
2022/07/21 692 692 682 692 33,800
2022/07/20 684 694 684 693 39,700
2022/07/19 671 678 670 676 17,900
2022/07/15 669 673 666 673 27,700
2022/07/14 656 670 656 669 25,300
2022/07/13 653 661 653 661 20,800
2022/07/12 667 668 652 652 39,100
2022/07/11 665 678 665 675 37,700
2022/07/08 655 672 655 656 55,600
2022/07/07 649 663 648 658 38,600
2022/07/06 655 657 647 651 38,800
2022/07/05 682 682 663 666 47,100
2022/07/04 669 677 665 677 58,700
2022/07/01 666 667 649 656 40,200
2022/06/30 681 690 667 668 52,800
2022/06/29 690 692 681 691 58,100
2022/06/28 694 703 690 694 29,700
2022/06/27 693 697 684 694 28,200
2022/06/24 680 685 672 685 22,200
2022/06/23 687 687 679 680 29,800
2022/06/22 700 707 687 687 31,400
2022/06/21 680 696 680 692 31,400
2022/06/20 692 695 669 673 46,800
2022/06/17 686 708 678 685 125,700
2022/06/16 701 715 701 711 34,400
2022/06/15 703 715 698 698 33,600
2022/06/14 696 714 691 709 45,200
2022/06/13 705 719 705 710 54,400
2022/06/10 732 739 723 726 52,500
2022/06/09 739 747 735 743 52,200
2022/06/08 744 744 729 742 50,800
2022/06/07 729 746 729 736 91,500
2022/06/06 718 727 712 726 52,000
2022/06/03 725 726 716 723 81,100
2022/06/02 715 722 709 717 51,100
2022/06/01 710 719 704 715 64,600
2022/05/31 707 719 703 706 62,100
2022/05/30 689 712 689 708 117,400
2022/05/27 672 686 670 683 54,700
2022/05/26 653 671 653 662 45,700
2022/05/25 648 660 645 653 38,000
2022/05/24 668 670 648 656 49,700
2022/05/23 648 668 645 668 69,900
2022/05/20 636 644 632 644 65,100
2022/05/19 622 634 614 631 85,500
2022/05/18 624 652 621 648 122,500
2022/05/17 624 630 619 622 29,200
2022/05/16 637 637 623 624 22,000
2022/05/13 617 637 610 637 60,700
2022/05/12 618 631 610 610 67,100
2022/05/11 630 630 620 623 49,100
2022/05/10 623 637 614 634 75,900
2022/05/09 637 640 631 633 32,300
2022/05/06 634 646 629 642 49,300
2022/05/02 639 645 627 636 62,800
2022/04/28 623 647 613 640 65,800
2022/04/27 630 632 605 615 154,600
2022/04/26 643 646 636 639 30,000
2022/04/25 644 650 635 640 35,700
2022/04/22 656 660 652 654 28,500
2022/04/21 660 669 658 669 38,500
2022/04/20 650 661 647 660 47,700
2022/04/19 640 650 639 648 76,300
2022/04/18 660 675 654 671 29,600
2022/04/15 674 674 663 664 26,000
2022/04/14 669 675 667 674 29,200
2022/04/13 661 668 656 668 51,200
2022/04/12 657 658 648 651 34,600
2022/04/11 665 670 652 656 57,200
2022/04/08 676 679 660 668 46,700
2022/04/07 678 678 665 670 62,000
2022/04/06 701 701 685 685 34,700
2022/04/05 709 709 697 703 41,400
2022/04/04 706 707 697 699 31,700
2022/04/01 704 707 691 706 69,900
2022/03/31 714 717 705 706 44,500
2022/03/30 731 731 707 719 63,100
2022/03/29 725 733 714 733 50,000
2022/03/28 723 726 714 723 45,600
2022/03/25 730 732 712 723 49,500
2022/03/24 705 727 698 727 54,100
2022/03/23 699 719 696 717 75,900
2022/03/22 695 699 685 690 90,500
2022/03/18 674 695 665 695 146,700
2022/03/17 666 677 662 677 51,600
2022/03/16 661 661 649 656 61,300
2022/03/15 636 661 631 657 73,900
2022/03/14 622 636 621 633 40,700
2022/03/11 637 637 615 623 86,000
2022/03/10 625 650 625 647 76,800
2022/03/09 615 629 607 612 86,300
2022/03/08 627 635 603 610 93,000
2022/03/07 660 662 630 637 100,300
2022/03/04 690 692 672 673 129,000
2022/03/03 704 709 694 697 59,700
2022/03/02 705 707 692 697 88,200
2022/03/01 732 732 716 720 60,800
2022/02/28 700 732 699 728 92,100
2022/02/25 697 706 689 699 92,800
2022/02/24 706 711 693 704 155,000
2022/02/22 710 713 705 706 63,000
2022/02/21 715 720 710 718 34,400
2022/02/18 716 725 711 719 48,500
2022/02/17 728 733 719 725 59,500
2022/02/16 731 735 723 724 55,700
2022/02/15 727 745 717 720 122,000
2022/02/14 729 733 719 723 108,000
2022/02/10 753 754 732 737 67,300
2022/02/09 745 751 741 747 76,300
2022/02/08 721 742 719 741 118,100
2022/02/07 727 734 715 716 106,000
2022/02/04 740 743 720 733 102,800
2022/02/03 733 742 724 733 96,400
2022/02/02 711 749 711 737 122,700
2022/02/01 796 799 704 725 352,800
2022/01/31 777 790 772 789 65,900
2022/01/28 761 777 757 777 59,800
2022/01/27 786 795 752 753 124,500
2022/01/26 789 793 782 785 56,100
2022/01/25 805 809 783 788 85,600
2022/01/24 790 818 785 816 69,900
2022/01/21 809 809 786 801 134,600
2022/01/20 823 843 806 826 148,700
2022/01/19 855 868 830 831 198,100
2022/01/18 898 903 869 879 134,100
2022/01/17 921 931 892 898 165,000
2022/01/14 932 934 910 917 142,900
2022/01/13 950 951 931 942 141,600
2022/01/12 963 987 931 953 432,100
2022/01/11 921 941 916 941 260,000
2022/01/07 929 935 898 912 320,900
2022/01/06 893 923 887 916 367,700
2022/01/05 840 915 840 915 465,600
2022/01/04 827 834 820 834 96,600

このページの先頭へ