大泉製作所(6618)の株価時系列情報
大泉製作所(6618)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 |
---|---|---|---|---|---|
2024/02/07 | 1,298 | 1,298 | 1,298 | 1,298 | 8,400 |
2024/02/06 | 1,298 | 1,299 | 1,298 | 1,298 | 15,800 |
2024/02/05 | 1,298 | 1,299 | 1,298 | 1,298 | 3,600 |
2024/02/02 | 1,298 | 1,298 | 1,298 | 1,298 | 6,300 |
2024/02/01 | 1,298 | 1,299 | 1,298 | 1,298 | 7,600 |
2024/01/31 | 1,298 | 1,300 | 1,298 | 1,298 | 4,500 |
2024/01/30 | 1,298 | 1,299 | 1,298 | 1,298 | 4,700 |
2024/01/29 | 1,298 | 1,299 | 1,298 | 1,298 | 4,000 |
2024/01/26 | 1,298 | 1,298 | 1,297 | 1,298 | 2,600 |
2024/01/25 | 1,298 | 1,299 | 1,298 | 1,298 | 3,300 |
2024/01/24 | 1,298 | 1,298 | 1,297 | 1,298 | 11,500 |
2024/01/23 | 1,297 | 1,298 | 1,297 | 1,297 | 20,900 |
2024/01/22 | 1,297 | 1,298 | 1,297 | 1,297 | 25,600 |
2024/01/19 | 1,297 | 1,298 | 1,297 | 1,297 | 26,100 |
2024/01/18 | 1,297 | 1,297 | 1,297 | 1,297 | 10,700 |
2024/01/17 | 1,298 | 1,298 | 1,297 | 1,297 | 11,800 |
2024/01/16 | 1,297 | 1,298 | 1,297 | 1,297 | 5,000 |
2024/01/15 | 1,298 | 1,298 | 1,297 | 1,297 | 19,600 |
2024/01/12 | 1,297 | 1,298 | 1,297 | 1,297 | 4,900 |
2024/01/11 | 1,298 | 1,299 | 1,297 | 1,297 | 6,200 |
2024/01/10 | 1,298 | 1,299 | 1,297 | 1,297 | 24,700 |
2024/01/09 | 1,298 | 1,299 | 1,297 | 1,297 | 35,600 |
2024/01/05 | 1,298 | 1,299 | 1,297 | 1,298 | 26,200 |
2024/01/04 | 1,298 | 1,299 | 1,297 | 1,297 | 17,500 |
2023/12/29 | 1,297 | 1,299 | 1,297 | 1,297 | 26,500 |
2023/12/28 | 1,297 | 1,298 | 1,297 | 1,297 | 8,700 |
2023/12/27 | 1,296 | 1,298 | 1,296 | 1,296 | 10,100 |
2023/12/26 | 1,297 | 1,297 | 1,296 | 1,296 | 5,100 |
2023/12/25 | 1,298 | 1,298 | 1,296 | 1,296 | 58,000 |
2023/12/22 | 1,296 | 1,297 | 1,296 | 1,296 | 12,500 |
2023/12/21 | 1,298 | 1,300 | 1,297 | 1,298 | 120,300 |
2023/12/20 | 1,299 | 1,300 | 1,298 | 1,298 | 59,900 |
2023/12/19 | 1,298 | 1,300 | 1,298 | 1,299 | 91,700 |
2023/12/18 | 1,297 | 1,299 | 1,297 | 1,298 | 112,500 |
2023/12/15 | 1,297 | 1,298 | 1,297 | 1,297 | 46,600 |
2023/12/14 | 1,297 | 1,298 | 1,297 | 1,298 | 15,700 |
2023/12/13 | 1,297 | 1,298 | 1,297 | 1,297 | 37,100 |
2023/12/12 | 1,297 | 1,298 | 1,297 | 1,297 | 27,600 |
2023/12/11 | 1,297 | 1,298 | 1,297 | 1,297 | 32,700 |
2023/12/08 | 1,297 | 1,298 | 1,297 | 1,297 | 52,100 |
2023/12/07 | 1,297 | 1,298 | 1,297 | 1,297 | 69,700 |
2023/12/06 | 1,297 | 1,298 | 1,297 | 1,297 | 28,800 |
2023/12/05 | 1,298 | 1,298 | 1,297 | 1,297 | 60,500 |
2023/12/04 | 1,297 | 1,298 | 1,297 | 1,297 | 36,900 |
2023/12/01 | 1,298 | 1,298 | 1,297 | 1,297 | 73,900 |
2023/11/30 | 1,297 | 1,298 | 1,297 | 1,297 | 61,700 |
2023/11/29 | 1,297 | 1,298 | 1,297 | 1,297 | 27,500 |
2023/11/28 | 1,298 | 1,298 | 1,297 | 1,297 | 44,300 |
2023/11/27 | 1,297 | 1,298 | 1,297 | 1,297 | 151,600 |
2023/11/24 | 1,297 | 1,298 | 1,297 | 1,297 | 46,100 |
2023/11/22 | 1,297 | 1,298 | 1,297 | 1,297 | 90,700 |
2023/11/21 | 1,298 | 1,298 | 1,297 | 1,298 | 108,100 |
2023/11/20 | 1,297 | 1,298 | 1,297 | 1,297 | 137,400 |
2023/11/17 | 1,297 | 1,298 | 1,297 | 1,297 | 111,900 |
2023/11/16 | 1,297 | 1,298 | 1,297 | 1,297 | 101,200 |
2023/11/15 | 1,297 | 1,298 | 1,296 | 1,297 | 234,200 |
2023/11/14 | 1,296 | 1,298 | 1,296 | 1,296 | 476,700 |
2023/11/13 | 1,296 | 1,297 | 1,294 | 1,296 | 2,228,300 |
2023/11/10 | 885 | 1,035 | 880 | 1,035 | 724,800 |
2023/11/09 | 871 | 892 | 854 | 885 | 179,500 |
2023/11/08 | 822 | 870 | 821 | 860 | 174,200 |
2023/11/07 | 782 | 838 | 775 | 832 | 87,500 |
2023/11/06 | 778 | 803 | 777 | 797 | 68,500 |
2023/11/02 | 749 | 770 | 738 | 770 | 20,200 |
2023/11/01 | 727 | 758 | 715 | 749 | 29,200 |
2023/10/31 | 680 | 724 | 673 | 724 | 31,600 |
2023/10/30 | 693 | 699 | 683 | 683 | 18,100 |
2023/10/27 | 680 | 716 | 678 | 703 | 36,500 |
2023/10/26 | 668 | 680 | 657 | 670 | 36,400 |
2023/10/25 | 675 | 681 | 665 | 671 | 18,900 |
2023/10/24 | 672 | 674 | 630 | 674 | 40,700 |
2023/10/23 | 680 | 682 | 662 | 662 | 21,500 |
2023/10/20 | 699 | 701 | 672 | 688 | 30,300 |
2023/10/19 | 730 | 730 | 699 | 699 | 19,300 |
2023/10/18 | 705 | 721 | 702 | 721 | 15,600 |
2023/10/17 | 719 | 719 | 700 | 702 | 14,400 |
2023/10/16 | 715 | 724 | 700 | 705 | 35,100 |
2023/10/13 | 758 | 760 | 736 | 738 | 13,000 |
2023/10/12 | 770 | 770 | 761 | 761 | 6,200 |
2023/10/11 | 774 | 781 | 768 | 769 | 18,000 |
2023/10/10 | 768 | 774 | 757 | 774 | 24,300 |
2023/10/06 | 754 | 757 | 749 | 753 | 12,500 |
2023/10/05 | 734 | 749 | 734 | 743 | 21,200 |
2023/10/04 | 748 | 770 | 729 | 730 | 53,000 |
2023/10/03 | 770 | 775 | 757 | 763 | 20,100 |
2023/10/02 | 791 | 791 | 770 | 774 | 30,900 |
2023/09/29 | 789 | 792 | 785 | 791 | 12,800 |
2023/09/28 | 794 | 803 | 784 | 793 | 38,000 |
2023/09/27 | 818 | 824 | 807 | 824 | 10,200 |
2023/09/26 | 795 | 824 | 795 | 820 | 41,200 |
2023/09/25 | 793 | 802 | 793 | 802 | 9,600 |
2023/09/22 | 785 | 793 | 781 | 787 | 7,900 |
2023/09/21 | 783 | 793 | 783 | 793 | 17,900 |
2023/09/20 | 796 | 797 | 791 | 794 | 6,400 |
2023/09/19 | 790 | 805 | 786 | 801 | 27,300 |
2023/09/15 | 790 | 800 | 790 | 795 | 18,700 |
2023/09/14 | 795 | 804 | 795 | 804 | 15,000 |
2023/09/13 | 801 | 803 | 790 | 798 | 16,700 |
2023/09/12 | 799 | 805 | 799 | 801 | 11,200 |
2023/09/11 | 801 | 805 | 798 | 800 | 24,200 |
2023/09/08 | 803 | 806 | 797 | 802 | 17,300 |
2023/09/07 | 810 | 811 | 804 | 811 | 21,100 |
2023/09/06 | 804 | 814 | 800 | 808 | 25,200 |
2023/09/05 | 805 | 807 | 801 | 805 | 10,100 |
2023/09/04 | 801 | 810 | 795 | 809 | 27,400 |
2023/09/01 | 803 | 808 | 801 | 802 | 15,400 |
2023/08/31 | 806 | 808 | 803 | 803 | 12,400 |
2023/08/30 | 808 | 814 | 803 | 807 | 20,900 |
2023/08/29 | 799 | 812 | 799 | 808 | 20,900 |
2023/08/28 | 797 | 802 | 793 | 799 | 14,000 |
2023/08/25 | 801 | 804 | 795 | 797 | 12,000 |
2023/08/24 | 798 | 803 | 798 | 803 | 8,300 |
2023/08/23 | 786 | 804 | 786 | 802 | 17,800 |
2023/08/22 | 795 | 800 | 783 | 786 | 11,800 |
2023/08/21 | 792 | 804 | 789 | 795 | 17,200 |
2023/08/18 | 792 | 808 | 786 | 799 | 63,400 |
2023/08/17 | 785 | 788 | 770 | 785 | 22,700 |
2023/08/16 | 779 | 794 | 778 | 783 | 35,500 |
2023/08/15 | 784 | 784 | 775 | 778 | 26,500 |
2023/08/14 | 773 | 781 | 768 | 777 | 48,200 |
2023/08/10 | 777 | 790 | 772 | 786 | 34,000 |
2023/08/09 | 778 | 783 | 774 | 778 | 17,700 |
2023/08/08 | 770 | 781 | 770 | 772 | 23,400 |
2023/08/07 | 777 | 778 | 770 | 774 | 8,300 |
2023/08/04 | 772 | 782 | 771 | 774 | 12,400 |
2023/08/03 | 770 | 781 | 768 | 773 | 25,600 |
2023/08/02 | 777 | 780 | 772 | 774 | 10,400 |
2023/08/01 | 779 | 781 | 776 | 778 | 4,400 |
2023/07/31 | 777 | 782 | 775 | 776 | 6,400 |
2023/07/28 | 776 | 783 | 770 | 777 | 21,300 |
2023/07/27 | 777 | 781 | 770 | 781 | 12,100 |
2023/07/26 | 777 | 782 | 772 | 779 | 14,900 |
2023/07/25 | 777 | 783 | 774 | 776 | 18,000 |
2023/07/24 | 749 | 789 | 749 | 774 | 49,300 |
2023/07/21 | 749 | 751 | 745 | 746 | 9,700 |
2023/07/20 | 750 | 750 | 747 | 749 | 6,700 |
2023/07/19 | 752 | 754 | 746 | 750 | 11,800 |
2023/07/18 | 749 | 750 | 744 | 750 | 11,500 |
2023/07/14 | 754 | 754 | 745 | 749 | 12,100 |
2023/07/13 | 750 | 754 | 745 | 752 | 5,900 |
2023/07/12 | 745 | 756 | 744 | 753 | 22,400 |
2023/07/11 | 765 | 767 | 751 | 753 | 27,000 |
2023/07/10 | 769 | 774 | 762 | 764 | 19,300 |
2023/07/07 | 765 | 775 | 761 | 769 | 26,200 |
2023/07/06 | 780 | 780 | 770 | 773 | 25,700 |
2023/07/05 | 780 | 786 | 777 | 786 | 13,100 |
2023/07/04 | 780 | 786 | 779 | 783 | 14,000 |
2023/07/03 | 782 | 786 | 777 | 783 | 12,000 |
2023/06/30 | 776 | 779 | 775 | 779 | 10,800 |
2023/06/29 | 781 | 787 | 775 | 778 | 17,900 |
2023/06/28 | 776 | 783 | 773 | 781 | 8,100 |
2023/06/27 | 785 | 785 | 772 | 775 | 22,400 |
2023/06/26 | 798 | 798 | 778 | 784 | 21,500 |
2023/06/23 | 788 | 792 | 778 | 784 | 26,100 |
2023/06/22 | 793 | 802 | 786 | 788 | 13,800 |
2023/06/21 | 798 | 802 | 780 | 799 | 22,000 |
2023/06/20 | 804 | 807 | 800 | 801 | 14,600 |
2023/06/19 | 813 | 814 | 800 | 801 | 27,100 |
2023/06/16 | 799 | 838 | 796 | 805 | 90,400 |
2023/06/15 | 790 | 794 | 786 | 789 | 12,200 |
2023/06/14 | 790 | 795 | 789 | 789 | 17,100 |
2023/06/13 | 792 | 794 | 789 | 792 | 14,200 |
2023/06/12 | 782 | 793 | 781 | 789 | 24,700 |
2023/06/09 | 792 | 793 | 785 | 791 | 13,700 |
2023/06/08 | 791 | 792 | 781 | 791 | 11,000 |
2023/06/07 | 795 | 797 | 783 | 786 | 13,600 |
2023/06/06 | 777 | 793 | 775 | 792 | 19,600 |
2023/06/05 | 783 | 788 | 774 | 783 | 15,900 |
2023/06/02 | 775 | 779 | 771 | 776 | 9,800 |
2023/06/01 | 775 | 777 | 770 | 775 | 9,000 |
2023/05/31 | 791 | 792 | 776 | 780 | 9,800 |
2023/05/30 | 798 | 798 | 784 | 797 | 13,300 |
2023/05/29 | 800 | 800 | 786 | 799 | 11,600 |
2023/05/26 | 790 | 804 | 788 | 800 | 29,100 |
2023/05/25 | 776 | 788 | 772 | 788 | 16,000 |
2023/05/24 | 770 | 791 | 770 | 780 | 47,600 |
2023/05/23 | 779 | 788 | 770 | 773 | 20,900 |
2023/05/22 | 780 | 781 | 770 | 777 | 13,200 |
2023/05/19 | 772 | 790 | 769 | 790 | 12,000 |
2023/05/18 | 772 | 779 | 770 | 772 | 10,800 |
2023/05/17 | 771 | 775 | 767 | 770 | 13,700 |
2023/05/16 | 787 | 787 | 770 | 771 | 13,300 |
2023/05/15 | 790 | 792 | 773 | 775 | 19,100 |
2023/05/12 | 820 | 820 | 794 | 799 | 29,200 |
2023/05/11 | 821 | 828 | 806 | 820 | 28,500 |
2023/05/10 | 803 | 823 | 803 | 816 | 33,600 |
2023/05/09 | 780 | 814 | 780 | 808 | 32,900 |
2023/05/08 | 782 | 790 | 772 | 783 | 8,600 |
2023/05/02 | 790 | 793 | 783 | 788 | 11,700 |
2023/05/01 | 795 | 799 | 788 | 797 | 19,200 |
2023/04/28 | 769 | 797 | 769 | 793 | 22,400 |
2023/04/27 | 768 | 776 | 765 | 769 | 17,300 |
2023/04/26 | 770 | 770 | 759 | 760 | 25,700 |
2023/04/25 | 775 | 782 | 771 | 771 | 15,900 |
2023/04/24 | 782 | 782 | 776 | 777 | 13,300 |
2023/04/21 | 778 | 784 | 773 | 782 | 21,000 |
2023/04/20 | 777 | 783 | 777 | 783 | 10,000 |
2023/04/19 | 779 | 783 | 775 | 782 | 14,700 |
2023/04/18 | 777 | 783 | 775 | 778 | 16,100 |
2023/04/17 | 784 | 785 | 777 | 781 | 15,600 |