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
2026/06/26 1,083 1,083 1,059 1,068 42,600
2026/06/25 1,089 1,090 1,065 1,073 40,400
2026/06/24 1,108 1,118 1,068 1,079 81,400
2026/06/23 1,110 1,130 1,091 1,107 62,800
2026/06/22 1,125 1,126 1,070 1,089 132,600
2026/06/19 1,131 1,133 1,115 1,115 76,400
2026/06/18 1,131 1,134 1,118 1,119 34,900
2026/06/17 1,101 1,136 1,098 1,128 96,200
2026/06/16 1,138 1,138 1,078 1,098 58,500
2026/06/15 1,115 1,145 1,115 1,136 95,700
2026/06/12 1,110 1,118 1,094 1,112 70,500
2026/06/11 1,115 1,130 1,085 1,094 80,500
2026/06/10 1,122 1,140 1,112 1,139 97,100
2026/06/09 1,100 1,111 1,086 1,099 41,000
2026/06/08 1,112 1,112 1,075 1,091 141,600
2026/06/05 1,109 1,120 1,099 1,119 63,000
2026/06/04 1,113 1,123 1,103 1,109 89,300
2026/06/03 1,130 1,137 1,120 1,123 83,400
2026/06/02 1,137 1,142 1,104 1,123 148,300
2026/06/01 1,170 1,170 1,138 1,143 86,700
2026/05/29 1,154 1,182 1,154 1,167 93,600
2026/05/28 1,140 1,169 1,123 1,154 68,100
2026/05/27 1,164 1,175 1,144 1,144 68,700
2026/05/26 1,145 1,165 1,123 1,165 79,800
2026/05/25 1,140 1,166 1,135 1,146 62,200
2026/05/22 1,139 1,161 1,127 1,138 57,900
2026/05/21 1,158 1,160 1,131 1,135 68,700
2026/05/20 1,152 1,152 1,119 1,134 180,100
2026/05/19 1,190 1,197 1,147 1,156 91,400
2026/05/18 1,185 1,195 1,166 1,173 83,500
2026/05/15 1,215 1,226 1,182 1,191 113,000
2026/05/14 1,250 1,260 1,203 1,203 86,500
2026/05/13 1,221 1,253 1,198 1,240 113,800
2026/05/12 1,217 1,247 1,216 1,228 82,900
2026/05/11 1,238 1,244 1,220 1,223 128,700
2026/05/08 1,197 1,207 1,167 1,192 160,600
2026/05/07 1,220 1,247 1,204 1,219 141,900
2026/05/01 1,180 1,209 1,151 1,201 133,400
2026/04/30 1,129 1,199 1,111 1,187 226,800
2026/04/28 1,127 1,157 1,102 1,155 362,800
2026/04/27 1,077 1,177 1,055 1,104 1,030,700
2026/04/24 1,105 1,110 1,088 1,092 98,500
2026/04/23 1,113 1,115 1,076 1,100 95,000
2026/04/22 1,130 1,137 1,103 1,113 89,600
2026/04/21 1,154 1,158 1,131 1,139 68,800
2026/04/20 1,127 1,145 1,122 1,141 76,200
2026/04/17 1,125 1,125 1,102 1,112 46,800
2026/04/16 1,118 1,136 1,117 1,128 51,200
2026/04/15 1,143 1,145 1,110 1,110 80,400
2026/04/14 1,108 1,132 1,100 1,130 81,500
2026/04/13 1,088 1,110 1,085 1,108 71,100
2026/04/10 1,102 1,107 1,084 1,088 57,200
2026/04/09 1,111 1,112 1,088 1,102 58,600
2026/04/08 1,087 1,110 1,072 1,110 138,100
2026/04/07 1,054 1,058 1,035 1,050 56,700
2026/04/06 1,055 1,068 1,042 1,042 77,900
2026/04/03 1,060 1,065 1,043 1,060 53,600
2026/03/27 1,056 1,073 1,051 1,065 75,500
2026/03/26 1,093 1,093 1,038 1,067 128,000
2026/03/25 1,079 1,100 1,076 1,086 103,300
2026/03/24 1,043 1,071 1,029 1,052 196,300
2026/03/23 998 1,021 985 1,013 161,500
2026/03/19 1,062 1,072 1,047 1,051 142,500
2026/03/18 1,072 1,098 1,072 1,091 42,700
2026/03/17 1,080 1,087 1,057 1,064 100,800
2026/03/16 1,070 1,088 1,055 1,070 81,700
2026/03/13 1,065 1,092 1,063 1,067 207,500
2026/03/12 1,090 1,112 1,075 1,095 149,800
2026/03/11 1,055 1,120 1,034 1,110 243,800
2026/03/10 1,006 1,053 1,006 1,047 148,400
2026/03/09 996 1,006 951 991 184,000
2026/03/06 1,057 1,079 1,040 1,051 109,900
2026/03/05 1,089 1,103 1,050 1,054 116,900
2026/03/04 1,078 1,103 1,029 1,042 315,500
2026/03/03 1,118 1,142 1,082 1,113 237,100
2026/03/02 1,067 1,155 1,064 1,147 344,300
2026/02/27 1,081 1,109 1,081 1,109 158,700
2026/02/26 1,118 1,150 1,076 1,080 276,600
2026/02/25 1,088 1,145 1,076 1,117 590,200
2026/02/24 1,135 1,135 1,055 1,070 968,200
2026/02/20 950 990 949 985 181,500
2026/02/19 938 966 923 963 159,400
2026/02/18 918 951 917 936 154,100
2026/02/17 918 932 917 918 52,100
2026/02/16 911 922 907 916 69,400
2026/02/13 910 915 898 910 63,700
2026/02/12 907 922 903 920 94,200
2026/02/10 900 908 895 905 70,900
2026/02/09 897 908 880 901 199,300
2026/02/06 862 884 851 882 148,100
2026/02/05 870 878 861 861 77,600
2026/02/04 853 867 848 861 152,400
2026/02/03 843 860 840 851 197,300
2026/02/02 855 875 819 843 395,400
2026/01/30 830 848 827 846 61,800
2026/01/29 820 829 809 824 78,400
2026/01/28 840 840 817 825 91,600
2026/01/27 838 854 838 843 85,200
2026/01/26 852 857 829 844 206,300
2026/01/23 869 881 867 876 68,800
2026/01/22 869 881 869 869 60,700
2026/01/21 843 873 832 869 155,200
2026/01/20 855 861 840 855 58,500
2026/01/19 872 872 845 858 122,500
2026/01/16 857 880 855 880 66,300
2026/01/15 851 862 848 858 57,400
2026/01/14 859 861 850 854 58,000
2026/01/13 875 875 852 861 86,100
2026/01/09 843 863 843 860 129,800
2026/01/08 833 841 833 833 57,800
2026/01/07 830 848 829 836 81,400
2026/01/06 830 842 823 839 137,100
2026/01/05 817 828 811 826 70,100

このページの先頭へ