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 |
---|---|---|---|---|---|
2023/12/29 | 782 | 796 | 782 | 795 | 36,000 |
2023/12/28 | 778 | 796 | 778 | 794 | 19,700 |
2023/12/27 | 772 | 782 | 770 | 781 | 68,100 |
2023/12/26 | 785 | 786 | 766 | 774 | 65,200 |
2023/12/25 | 782 | 783 | 773 | 780 | 54,300 |
2023/12/22 | 791 | 798 | 778 | 781 | 89,700 |
2023/12/21 | 800 | 803 | 793 | 795 | 48,700 |
2023/12/20 | 817 | 820 | 811 | 814 | 34,600 |
2023/12/19 | 808 | 814 | 801 | 814 | 31,800 |
2023/12/18 | 800 | 812 | 792 | 812 | 33,800 |
2023/12/15 | 807 | 813 | 802 | 810 | 32,300 |
2023/12/14 | 814 | 824 | 802 | 807 | 63,500 |
2023/12/13 | 815 | 824 | 813 | 813 | 47,900 |
2023/12/12 | 820 | 821 | 807 | 818 | 48,000 |
2023/12/11 | 817 | 828 | 813 | 818 | 37,300 |
2023/12/08 | 822 | 822 | 804 | 807 | 75,500 |
2023/12/07 | 846 | 849 | 833 | 833 | 43,400 |
2023/12/06 | 842 | 862 | 842 | 858 | 58,400 |
2023/12/05 | 856 | 865 | 845 | 845 | 51,100 |
2023/12/04 | 873 | 873 | 856 | 863 | 47,500 |
2023/12/01 | 876 | 879 | 867 | 875 | 58,200 |
2023/11/30 | 841 | 874 | 841 | 873 | 98,600 |
2023/11/29 | 838 | 848 | 835 | 841 | 70,500 |
2023/11/28 | 852 | 852 | 837 | 847 | 49,800 |
2023/11/27 | 855 | 857 | 842 | 848 | 29,300 |
2023/11/24 | 839 | 857 | 834 | 855 | 52,600 |
2023/11/22 | 807 | 833 | 804 | 830 | 84,100 |
2023/11/21 | 827 | 831 | 801 | 809 | 128,100 |
2023/11/20 | 859 | 864 | 834 | 834 | 70,500 |
2023/11/17 | 850 | 861 | 845 | 860 | 38,600 |
2023/11/16 | 857 | 861 | 847 | 855 | 43,600 |
2023/11/15 | 863 | 863 | 849 | 857 | 88,400 |
2023/11/14 | 859 | 860 | 849 | 852 | 32,000 |
2023/11/13 | 856 | 862 | 847 | 853 | 92,300 |
2023/11/10 | 845 | 848 | 837 | 847 | 65,800 |
2023/11/09 | 837 | 855 | 832 | 853 | 74,100 |
2023/11/08 | 863 | 865 | 830 | 832 | 148,300 |
2023/11/07 | 856 | 858 | 845 | 848 | 60,300 |
2023/11/06 | 872 | 873 | 856 | 864 | 97,000 |
2023/11/02 | 839 | 860 | 832 | 850 | 129,100 |
2023/11/01 | 786 | 823 | 782 | 820 | 161,300 |
2023/10/31 | 801 | 801 | 757 | 773 | 237,800 |
2023/10/30 | 824 | 830 | 788 | 803 | 327,900 |
2023/10/27 | 814 | 831 | 814 | 831 | 63,800 |
2023/10/26 | 806 | 821 | 800 | 810 | 91,400 |
2023/10/25 | 808 | 816 | 800 | 800 | 44,000 |
2023/10/24 | 796 | 807 | 780 | 800 | 81,000 |
2023/10/23 | 799 | 806 | 793 | 796 | 53,000 |
2023/10/20 | 796 | 804 | 784 | 802 | 50,300 |
2023/10/19 | 801 | 810 | 795 | 797 | 42,900 |
2023/10/18 | 808 | 817 | 803 | 816 | 36,300 |
2023/10/17 | 812 | 818 | 797 | 808 | 35,100 |
2023/10/16 | 796 | 811 | 796 | 801 | 43,700 |
2023/10/13 | 831 | 833 | 809 | 811 | 62,100 |
2023/10/12 | 825 | 840 | 819 | 836 | 34,900 |
2023/10/11 | 840 | 847 | 823 | 823 | 39,400 |
2023/10/10 | 841 | 853 | 836 | 845 | 54,400 |
2023/10/06 | 816 | 833 | 807 | 826 | 30,100 |
2023/10/05 | 800 | 825 | 800 | 820 | 55,700 |
2023/10/04 | 817 | 824 | 795 | 797 | 118,300 |
2023/10/03 | 875 | 876 | 830 | 834 | 129,600 |
2023/10/02 | 904 | 917 | 881 | 885 | 93,200 |
2023/09/29 | 934 | 934 | 890 | 899 | 106,700 |
2023/09/28 | 927 | 956 | 927 | 934 | 65,000 |
2023/09/27 | 938 | 948 | 922 | 948 | 85,400 |
2023/09/26 | 960 | 960 | 938 | 944 | 68,400 |
2023/09/25 | 967 | 971 | 952 | 960 | 79,400 |
2023/09/22 | 950 | 961 | 922 | 953 | 109,200 |
2023/09/21 | 945 | 974 | 945 | 967 | 139,300 |
2023/09/20 | 982 | 990 | 942 | 949 | 215,500 |
2023/09/19 | 908 | 970 | 903 | 970 | 281,200 |
2023/09/15 | 904 | 912 | 900 | 908 | 116,600 |
2023/09/14 | 902 | 902 | 891 | 899 | 38,900 |
2023/09/13 | 904 | 910 | 892 | 895 | 96,900 |
2023/09/12 | 879 | 890 | 878 | 890 | 28,900 |
2023/09/11 | 871 | 878 | 871 | 874 | 31,100 |
2023/09/08 | 876 | 887 | 871 | 871 | 59,300 |
2023/09/07 | 886 | 893 | 884 | 884 | 48,100 |
2023/09/06 | 896 | 899 | 889 | 892 | 48,000 |
2023/09/05 | 905 | 906 | 884 | 892 | 72,500 |
2023/09/04 | 888 | 900 | 886 | 900 | 56,900 |
2023/09/01 | 876 | 895 | 876 | 888 | 85,100 |
2023/08/31 | 874 | 896 | 869 | 891 | 107,400 |
2023/08/30 | 863 | 880 | 854 | 878 | 135,400 |
2023/08/29 | 864 | 865 | 851 | 854 | 135,200 |
2023/08/28 | 817 | 835 | 817 | 834 | 119,400 |
2023/08/25 | 811 | 817 | 805 | 806 | 67,600 |
2023/08/24 | 820 | 823 | 813 | 819 | 23,900 |
2023/08/23 | 806 | 826 | 806 | 826 | 41,600 |
2023/08/22 | 800 | 809 | 799 | 809 | 31,400 |
2023/08/21 | 796 | 803 | 791 | 800 | 36,300 |
2023/08/18 | 787 | 796 | 786 | 795 | 30,600 |
2023/08/17 | 790 | 797 | 778 | 797 | 45,800 |
2023/08/16 | 798 | 808 | 792 | 795 | 38,300 |
2023/08/15 | 790 | 806 | 790 | 805 | 36,800 |
2023/08/14 | 803 | 812 | 791 | 795 | 56,900 |
2023/08/10 | 784 | 801 | 780 | 801 | 62,700 |
2023/08/09 | 796 | 798 | 786 | 788 | 46,000 |
2023/08/08 | 815 | 816 | 795 | 804 | 70,500 |
2023/08/07 | 793 | 814 | 791 | 807 | 57,300 |
2023/08/04 | 800 | 804 | 791 | 800 | 45,600 |
2023/08/03 | 825 | 825 | 802 | 802 | 100,300 |
2023/08/02 | 833 | 854 | 828 | 833 | 97,500 |
2023/08/01 | 838 | 842 | 827 | 842 | 83,600 |
2023/07/31 | 848 | 858 | 830 | 836 | 178,900 |
2023/07/28 | 845 | 847 | 826 | 839 | 210,800 |
2023/07/27 | 936 | 947 | 830 | 848 | 471,100 |
2023/07/26 | 955 | 958 | 937 | 942 | 112,100 |
2023/07/25 | 947 | 957 | 930 | 957 | 238,800 |
2023/07/24 | 898 | 930 | 896 | 927 | 143,300 |
2023/07/21 | 898 | 901 | 887 | 887 | 97,100 |
2023/07/20 | 902 | 917 | 898 | 908 | 80,300 |
2023/07/19 | 895 | 903 | 883 | 895 | 59,800 |
2023/07/18 | 852 | 886 | 851 | 885 | 83,100 |
2023/07/14 | 867 | 868 | 842 | 849 | 93,900 |
2023/07/13 | 862 | 870 | 850 | 865 | 76,900 |
2023/07/12 | 880 | 880 | 860 | 867 | 67,900 |
2023/07/11 | 893 | 897 | 877 | 877 | 86,200 |
2023/07/10 | 908 | 922 | 890 | 896 | 126,200 |
2023/07/07 | 901 | 910 | 881 | 895 | 125,600 |
2023/07/06 | 906 | 923 | 903 | 906 | 115,000 |
2023/07/05 | 911 | 925 | 901 | 912 | 159,000 |
2023/07/04 | 930 | 931 | 906 | 916 | 173,300 |
2023/07/03 | 945 | 958 | 935 | 936 | 190,100 |
2023/06/30 | 938 | 945 | 919 | 932 | 244,700 |
2023/06/29 | 886 | 943 | 886 | 926 | 358,200 |
2023/06/28 | 864 | 886 | 863 | 873 | 134,700 |
2023/06/27 | 837 | 853 | 835 | 852 | 68,900 |
2023/06/26 | 864 | 864 | 837 | 838 | 120,700 |
2023/06/23 | 850 | 898 | 850 | 865 | 488,100 |
2023/06/22 | 841 | 843 | 827 | 831 | 74,200 |
2023/06/21 | 834 | 843 | 829 | 841 | 59,500 |
2023/06/20 | 836 | 839 | 827 | 839 | 56,100 |
2023/06/19 | 854 | 855 | 828 | 834 | 53,700 |
2023/06/16 | 858 | 859 | 845 | 848 | 76,500 |
2023/06/15 | 850 | 860 | 845 | 853 | 110,200 |
2023/06/14 | 870 | 877 | 848 | 855 | 209,600 |
2023/06/13 | 838 | 866 | 838 | 856 | 153,100 |
2023/06/12 | 824 | 833 | 821 | 832 | 41,600 |
2023/06/09 | 808 | 820 | 801 | 820 | 51,400 |
2023/06/08 | 811 | 821 | 795 | 797 | 75,700 |
2023/06/07 | 827 | 835 | 810 | 813 | 94,500 |
2023/06/06 | 825 | 838 | 821 | 822 | 84,600 |
2023/06/05 | 814 | 843 | 812 | 833 | 170,600 |
2023/06/02 | 770 | 784 | 761 | 784 | 67,300 |
2023/06/01 | 756 | 775 | 755 | 766 | 50,600 |
2023/05/31 | 784 | 786 | 751 | 752 | 98,700 |
2023/05/30 | 791 | 798 | 784 | 793 | 29,200 |
2023/05/29 | 808 | 809 | 794 | 796 | 47,100 |
2023/05/26 | 814 | 818 | 793 | 794 | 68,700 |
2023/05/25 | 819 | 824 | 812 | 814 | 44,500 |
2023/05/24 | 820 | 835 | 818 | 826 | 30,400 |
2023/05/23 | 845 | 861 | 825 | 826 | 86,900 |
2023/05/22 | 822 | 840 | 819 | 840 | 81,100 |
2023/05/19 | 821 | 826 | 816 | 819 | 66,200 |
2023/05/18 | 829 | 840 | 816 | 820 | 112,200 |
2023/05/17 | 813 | 826 | 800 | 808 | 132,300 |
2023/05/16 | 854 | 857 | 817 | 822 | 198,200 |
2023/05/15 | 815 | 866 | 808 | 865 | 341,400 |
2023/05/12 | 762 | 786 | 762 | 786 | 62,700 |
2023/05/11 | 777 | 781 | 762 | 762 | 31,900 |
2023/05/10 | 783 | 785 | 755 | 777 | 72,500 |
2023/05/09 | 751 | 792 | 750 | 787 | 147,200 |
2023/05/08 | 747 | 757 | 744 | 749 | 105,000 |
2023/05/02 | 739 | 751 | 730 | 751 | 114,500 |
2023/05/01 | 725 | 741 | 725 | 741 | 61,300 |
2023/04/28 | 737 | 737 | 714 | 725 | 116,400 |
2023/04/27 | 703 | 738 | 702 | 730 | 180,700 |
2023/04/26 | 684 | 715 | 677 | 694 | 211,400 |
2023/04/25 | 695 | 704 | 686 | 688 | 81,800 |
2023/04/24 | 680 | 703 | 671 | 692 | 96,500 |
2023/04/21 | 660 | 689 | 653 | 673 | 121,600 |
2023/04/20 | 638 | 666 | 638 | 666 | 75,800 |
2023/04/19 | 641 | 643 | 637 | 640 | 15,800 |
2023/04/18 | 640 | 644 | 639 | 641 | 20,400 |
2023/04/17 | 643 | 643 | 639 | 642 | 14,000 |
2023/04/14 | 638 | 641 | 637 | 638 | 22,900 |
2023/04/13 | 635 | 641 | 630 | 638 | 28,200 |
2023/04/12 | 633 | 639 | 633 | 637 | 24,100 |
2023/04/11 | 635 | 635 | 627 | 633 | 31,100 |
2023/04/10 | 626 | 633 | 625 | 632 | 16,800 |
2023/04/07 | 620 | 627 | 620 | 623 | 19,900 |
2023/04/06 | 628 | 628 | 621 | 621 | 26,500 |
2023/04/05 | 649 | 649 | 631 | 634 | 31,500 |
2023/04/04 | 645 | 652 | 645 | 652 | 31,800 |
2023/04/03 | 643 | 654 | 637 | 652 | 66,900 |
2023/03/31 | 634 | 636 | 630 | 635 | 19,400 |
2023/03/30 | 636 | 636 | 627 | 629 | 26,400 |
2023/03/29 | 622 | 638 | 622 | 638 | 54,900 |
2023/03/28 | 626 | 627 | 618 | 620 | 25,900 |
2023/03/27 | 622 | 624 | 616 | 624 | 20,900 |
2023/03/24 | 618 | 620 | 611 | 619 | 22,300 |
2023/03/23 | 607 | 617 | 605 | 617 | 18,600 |
2023/03/22 | 615 | 615 | 609 | 613 | 46,500 |
2023/03/20 | 599 | 605 | 598 | 599 | 76,400 |
2023/03/17 | 612 | 615 | 596 | 596 | 184,300 |
2023/03/16 | 615 | 615 | 605 | 610 | 45,600 |
2023/03/15 | 624 | 627 | 617 | 627 | 41,100 |
2023/03/14 | 625 | 626 | 612 | 617 | 75,500 |
2023/03/13 | 643 | 647 | 628 | 634 | 81,200 |
2023/03/10 | 660 | 666 | 655 | 655 | 120,300 |
2023/03/09 | 677 | 677 | 669 | 673 | 34,600 |
2023/03/08 | 664 | 672 | 662 | 672 | 34,400 |
2023/03/07 | 669 | 673 | 668 | 670 | 40,200 |
2023/03/06 | 671 | 678 | 661 | 673 | 48,100 |
2023/03/03 | 642 | 665 | 640 | 665 | 93,600 |
2023/03/02 | 650 | 654 | 641 | 642 | 48,300 |
2023/03/01 | 647 | 651 | 647 | 650 | 35,800 |
2023/02/28 | 650 | 655 | 645 | 645 | 52,900 |
2023/02/27 | 641 | 652 | 641 | 650 | 55,600 |
2023/02/24 | 632 | 642 | 632 | 638 | 21,600 |
2023/02/22 | 643 | 644 | 625 | 628 | 55,300 |
2023/02/21 | 650 | 655 | 645 | 648 | 76,800 |
2023/02/20 | 632 | 647 | 630 | 647 | 31,800 |
2023/02/17 | 632 | 633 | 626 | 631 | 28,300 |
2023/02/16 | 631 | 636 | 630 | 636 | 12,300 |
2023/02/15 | 629 | 631 | 623 | 627 | 13,900 |
2023/02/14 | 629 | 633 | 623 | 627 | 21,000 |
2023/02/13 | 625 | 627 | 623 | 623 | 14,100 |
2023/02/10 | 620 | 627 | 620 | 627 | 12,200 |
2023/02/09 | 619 | 626 | 619 | 624 | 16,400 |
2023/02/08 | 629 | 632 | 620 | 621 | 19,900 |
2023/02/07 | 626 | 629 | 626 | 628 | 9,500 |
2023/02/06 | 629 | 632 | 624 | 625 | 34,600 |
2023/02/03 | 619 | 645 | 619 | 630 | 51,200 |
2023/02/02 | 675 | 675 | 627 | 631 | 150,800 |
2023/02/01 | 668 | 678 | 666 | 672 | 29,300 |
2023/01/31 | 652 | 665 | 652 | 662 | 17,500 |
2023/01/30 | 652 | 660 | 651 | 652 | 22,300 |
2023/01/27 | 650 | 654 | 648 | 652 | 14,000 |
2023/01/26 | 650 | 651 | 645 | 650 | 16,000 |
2023/01/25 | 640 | 650 | 636 | 650 | 21,000 |
2023/01/24 | 631 | 645 | 631 | 643 | 28,800 |
2023/01/23 | 631 | 631 | 627 | 631 | 21,700 |
2023/01/20 | 614 | 623 | 612 | 622 | 10,200 |
2023/01/19 | 618 | 624 | 614 | 615 | 13,100 |
2023/01/18 | 616 | 623 | 615 | 623 | 31,900 |
2023/01/17 | 605 | 616 | 605 | 614 | 22,700 |
2023/01/16 | 608 | 610 | 603 | 605 | 12,800 |
2023/01/13 | 617 | 620 | 613 | 613 | 22,100 |
2023/01/12 | 609 | 621 | 609 | 619 | 15,900 |
2023/01/11 | 610 | 614 | 609 | 611 | 22,100 |
2023/01/10 | 605 | 610 | 604 | 607 | 18,400 |
2023/01/06 | 600 | 606 | 598 | 601 | 16,200 |
2023/01/05 | 604 | 606 | 600 | 600 | 19,400 |
2023/01/04 | 612 | 612 | 603 | 603 | 25,100 |