大日光・エンジニアリング(6635)の株価時系列情報
大日光・エンジニアリング(6635)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 |
---|---|---|---|---|---|
2024/04/19 | 562 | 562 | 532 | 539 | 56,500 |
2024/04/18 | 564 | 573 | 558 | 565 | 17,200 |
2024/04/17 | 572 | 577 | 561 | 561 | 40,000 |
2024/04/16 | 591 | 594 | 562 | 576 | 57,900 |
2024/04/15 | 590 | 596 | 583 | 591 | 34,700 |
2024/04/12 | 611 | 611 | 595 | 597 | 29,200 |
2024/04/11 | 605 | 617 | 604 | 604 | 24,300 |
2024/04/10 | 608 | 625 | 605 | 614 | 30,200 |
2024/04/09 | 600 | 608 | 598 | 600 | 16,500 |
2024/04/08 | 606 | 608 | 595 | 597 | 34,000 |
2024/04/05 | 619 | 619 | 587 | 596 | 75,800 |
2024/04/04 | 636 | 636 | 621 | 628 | 26,100 |
2024/04/03 | 599 | 633 | 599 | 619 | 31,600 |
2024/04/02 | 608 | 619 | 599 | 603 | 49,100 |
2024/04/01 | 628 | 633 | 610 | 610 | 45,700 |
2024/03/29 | 620 | 633 | 619 | 622 | 19,700 |
2024/03/28 | 638 | 640 | 612 | 621 | 63,200 |
2024/03/27 | 643 | 643 | 625 | 635 | 46,600 |
2024/03/26 | 635 | 661 | 630 | 647 | 104,200 |
2024/03/25 | 654 | 666 | 634 | 638 | 265,900 |
2024/03/22 | 624 | 628 | 594 | 614 | 96,700 |
2024/03/21 | 608 | 660 | 594 | 619 | 296,900 |
2024/03/19 | 614 | 634 | 597 | 607 | 145,400 |
2024/03/18 | 587 | 609 | 582 | 594 | 143,400 |
2024/03/15 | 565 | 595 | 559 | 586 | 274,800 |
2024/03/14 | 541 | 580 | 529 | 570 | 160,800 |
2024/03/13 | 540 | 540 | 524 | 526 | 18,500 |
2024/03/12 | 507 | 533 | 507 | 532 | 50,100 |
2024/03/11 | 539 | 539 | 510 | 517 | 111,000 |
2024/03/08 | 542 | 552 | 542 | 542 | 37,100 |
2024/03/07 | 570 | 580 | 543 | 545 | 74,300 |
2024/03/06 | 559 | 574 | 558 | 571 | 42,200 |
2024/03/05 | 555 | 575 | 553 | 569 | 113,100 |
2024/03/04 | 562 | 585 | 541 | 560 | 158,700 |
2024/03/01 | 600 | 609 | 560 | 562 | 674,900 |
2024/02/29 | 649 | 680 | 628 | 660 | 245,700 |
2024/02/28 | 612 | 690 | 592 | 661 | 672,500 |
2024/02/27 | 543 | 625 | 541 | 592 | 350,200 |
2024/02/26 | 512 | 544 | 511 | 541 | 115,100 |
2024/02/22 | 506 | 512 | 492 | 512 | 62,200 |
2024/02/21 | 497 | 511 | 493 | 506 | 70,600 |
2024/02/20 | 475 | 494 | 469 | 489 | 43,400 |
2024/02/19 | 487 | 495 | 461 | 468 | 138,900 |
2024/02/16 | 478 | 484 | 464 | 471 | 50,500 |
2024/02/15 | 511 | 517 | 462 | 462 | 109,500 |
2024/02/14 | 512 | 515 | 503 | 510 | 35,900 |
2024/02/13 | 525 | 525 | 513 | 519 | 41,600 |
2024/02/09 | 511 | 535 | 510 | 535 | 68,500 |
2024/02/08 | 512 | 514 | 508 | 514 | 10,300 |
2024/02/07 | 509 | 511 | 500 | 507 | 30,900 |
2024/02/06 | 522 | 530 | 507 | 515 | 40,200 |
2024/02/05 | 520 | 533 | 506 | 520 | 52,200 |
2024/02/02 | 508 | 519 | 498 | 514 | 30,600 |
2024/02/01 | 532 | 537 | 492 | 508 | 97,600 |
2024/01/31 | 540 | 545 | 540 | 542 | 4,000 |
2024/01/30 | 550 | 550 | 538 | 539 | 17,500 |
2024/01/29 | 540 | 558 | 534 | 552 | 32,200 |
2024/01/26 | 545 | 545 | 531 | 537 | 41,500 |
2024/01/25 | 537 | 551 | 529 | 551 | 9,200 |
2024/01/24 | 539 | 545 | 529 | 530 | 15,800 |
2024/01/23 | 563 | 563 | 539 | 539 | 47,500 |
2024/01/22 | 562 | 567 | 544 | 565 | 28,400 |
2024/01/19 | 552 | 563 | 532 | 554 | 37,300 |
2024/01/18 | 572 | 578 | 549 | 552 | 61,400 |
2024/01/17 | 554 | 622 | 549 | 582 | 268,400 |
2024/01/16 | 529 | 569 | 525 | 548 | 264,700 |
2024/01/15 | 527 | 537 | 512 | 524 | 40,800 |
2024/01/12 | 513 | 532 | 510 | 527 | 52,000 |
2024/01/11 | 492 | 521 | 488 | 513 | 94,000 |
2024/01/10 | 486 | 498 | 479 | 492 | 51,600 |
2024/01/09 | 471 | 481 | 470 | 478 | 14,300 |
2024/01/05 | 480 | 494 | 470 | 474 | 11,000 |
2024/01/04 | 474 | 484 | 473 | 478 | 9,000 |
2023/12/29 | 479 | 480 | 470 | 471 | 12,600 |
2023/12/28 | 482 | 504 | 468 | 476 | 103,300 |
2023/12/27 | 472 | 484 | 462 | 480 | 34,200 |
2023/12/26 | 444 | 486 | 441 | 479 | 130,600 |
2023/12/25 | 443 | 498 | 433 | 436 | 140,800 |
2023/12/22 | 446 | 450 | 446 | 447 | 6,600 |
2023/12/21 | 450 | 452 | 446 | 446 | 7,400 |
2023/12/20 | 454 | 458 | 451 | 452 | 14,300 |
2023/12/19 | 454 | 458 | 447 | 458 | 8,400 |
2023/12/18 | 455 | 455 | 444 | 454 | 7,100 |
2023/12/15 | 457 | 457 | 433 | 449 | 24,000 |
2023/12/14 | 467 | 470 | 453 | 456 | 32,100 |
2023/12/13 | 476 | 477 | 472 | 475 | 7,600 |
2023/12/12 | 480 | 481 | 477 | 477 | 2,100 |
2023/12/11 | 481 | 482 | 477 | 480 | 2,700 |
2023/12/08 | 482 | 485 | 475 | 475 | 6,200 |
2023/12/07 | 478 | 490 | 478 | 487 | 10,300 |
2023/12/06 | 480 | 482 | 480 | 481 | 7,300 |
2023/12/05 | 477 | 480 | 475 | 480 | 10,800 |
2023/12/04 | 481 | 481 | 476 | 477 | 9,400 |
2023/12/01 | 480 | 481 | 477 | 481 | 6,600 |
2023/11/30 | 484 | 484 | 475 | 478 | 22,500 |
2023/11/29 | 485 | 486 | 483 | 484 | 10,100 |
2023/11/28 | 486 | 488 | 482 | 484 | 5,900 |
2023/11/27 | 486 | 492 | 484 | 485 | 11,600 |
2023/11/24 | 485 | 490 | 483 | 485 | 18,000 |
2023/11/22 | 484 | 491 | 484 | 485 | 12,300 |
2023/11/21 | 489 | 489 | 483 | 483 | 13,100 |
2023/11/20 | 484 | 494 | 484 | 488 | 17,900 |
2023/11/17 | 497 | 497 | 483 | 491 | 20,200 |
2023/11/16 | 511 | 538 | 489 | 500 | 267,000 |
2023/11/15 | 488 | 488 | 477 | 477 | 11,200 |
2023/11/14 | 495 | 499 | 488 | 489 | 15,100 |
2023/11/13 | 498 | 502 | 497 | 500 | 4,500 |
2023/11/10 | 498 | 500 | 495 | 500 | 4,600 |
2023/11/09 | 495 | 502 | 495 | 498 | 12,700 |
2023/11/08 | 499 | 500 | 497 | 497 | 3,800 |
2023/11/07 | 499 | 503 | 499 | 501 | 2,400 |
2023/11/06 | 495 | 503 | 495 | 499 | 23,900 |
2023/11/02 | 505 | 505 | 495 | 497 | 8,200 |
2023/11/01 | 490 | 511 | 490 | 505 | 9,800 |
2023/10/31 | 500 | 500 | 484 | 487 | 15,800 |
2023/10/30 | 489 | 498 | 489 | 491 | 12,300 |
2023/10/27 | 490 | 504 | 489 | 495 | 15,500 |
2023/10/26 | 500 | 502 | 492 | 497 | 4,000 |
2023/10/25 | 491 | 501 | 491 | 496 | 19,600 |
2023/10/24 | 506 | 509 | 494 | 501 | 9,500 |
2023/10/23 | 504 | 511 | 502 | 505 | 1,900 |
2023/10/20 | 501 | 509 | 498 | 509 | 9,500 |
2023/10/19 | 502 | 508 | 501 | 508 | 5,000 |
2023/10/18 | 516 | 516 | 506 | 510 | 5,900 |
2023/10/17 | 507 | 517 | 504 | 517 | 6,400 |
2023/10/16 | 506 | 516 | 501 | 516 | 4,200 |
2023/10/13 | 506 | 514 | 506 | 508 | 9,000 |
2023/10/12 | 510 | 519 | 508 | 509 | 17,100 |
2023/10/11 | 522 | 522 | 519 | 519 | 5,200 |
2023/10/10 | 526 | 528 | 518 | 526 | 4,500 |
2023/10/06 | 526 | 527 | 521 | 526 | 2,700 |
2023/10/05 | 518 | 528 | 518 | 526 | 3,700 |
2023/10/04 | 531 | 534 | 522 | 525 | 9,300 |
2023/10/03 | 544 | 544 | 533 | 533 | 7,000 |
2023/10/02 | 547 | 550 | 535 | 545 | 11,100 |
2023/09/29 | 553 | 553 | 545 | 547 | 6,800 |
2023/09/28 | 546 | 552 | 543 | 551 | 11,200 |
2023/09/27 | 546 | 550 | 541 | 545 | 10,800 |
2023/09/26 | 543 | 548 | 543 | 545 | 3,000 |
2023/09/25 | 536 | 542 | 536 | 542 | 1,200 |
2023/09/22 | 538 | 538 | 530 | 537 | 3,300 |
2023/09/21 | 542 | 546 | 538 | 538 | 4,800 |
2023/09/20 | 548 | 549 | 541 | 547 | 5,000 |
2023/09/19 | 545 | 553 | 544 | 544 | 5,000 |
2023/09/15 | 548 | 550 | 543 | 550 | 11,600 |
2023/09/14 | 554 | 554 | 545 | 545 | 27,400 |
2023/09/13 | 554 | 561 | 554 | 556 | 14,200 |
2023/09/12 | 551 | 562 | 551 | 561 | 14,200 |
2023/09/11 | 566 | 568 | 553 | 553 | 21,600 |
2023/09/08 | 574 | 576 | 548 | 550 | 69,200 |
2023/09/07 | 541 | 555 | 541 | 544 | 17,500 |
2023/09/06 | 539 | 550 | 535 | 545 | 35,900 |
2023/09/05 | 536 | 543 | 533 | 537 | 13,200 |
2023/09/04 | 532 | 541 | 527 | 539 | 27,800 |
2023/09/01 | 526 | 545 | 526 | 534 | 38,700 |
2023/08/31 | 538 | 552 | 525 | 532 | 98,400 |
2023/08/30 | 555 | 558 | 536 | 544 | 302,600 |
2023/08/29 | 612 | 622 | 546 | 559 | 2,398,300 |
2023/08/28 | 519 | 522 | 519 | 522 | 4,700 |
2023/08/25 | 518 | 522 | 514 | 519 | 19,200 |
2023/08/24 | 522 | 522 | 519 | 522 | 5,900 |
2023/08/23 | 518 | 520 | 517 | 519 | 3,600 |
2023/08/22 | 510 | 521 | 510 | 518 | 15,200 |
2023/08/21 | 502 | 513 | 502 | 513 | 5,300 |
2023/08/18 | 513 | 515 | 504 | 504 | 6,900 |
2023/08/17 | 530 | 530 | 503 | 513 | 26,100 |
2023/08/16 | 540 | 540 | 525 | 532 | 8,100 |
2023/08/15 | 557 | 557 | 527 | 541 | 12,200 |
2023/08/14 | 573 | 573 | 543 | 557 | 11,700 |
2023/08/10 | 573 | 583 | 573 | 576 | 2,300 |
2023/08/09 | 577 | 582 | 574 | 577 | 4,300 |
2023/08/08 | 583 | 583 | 576 | 577 | 4,200 |
2023/08/07 | 580 | 587 | 574 | 587 | 5,200 |
2023/08/04 | 573 | 582 | 572 | 580 | 10,600 |
2023/08/03 | 580 | 582 | 571 | 574 | 10,300 |
2023/08/02 | 575 | 584 | 575 | 580 | 9,200 |
2023/08/01 | 578 | 586 | 578 | 578 | 3,100 |
2023/07/31 | 577 | 585 | 572 | 580 | 16,100 |
2023/07/28 | 576 | 577 | 573 | 577 | 7,500 |
2023/07/27 | 575 | 582 | 575 | 577 | 4,800 |
2023/07/26 | 581 | 581 | 573 | 580 | 7,600 |
2023/07/25 | 580 | 586 | 580 | 584 | 5,200 |
2023/07/24 | 580 | 582 | 579 | 579 | 1,700 |
2023/07/21 | 585 | 587 | 578 | 579 | 4,600 |
2023/07/20 | 580 | 587 | 580 | 585 | 6,300 |
2023/07/19 | 587 | 587 | 583 | 584 | 3,700 |
2023/07/18 | 578 | 585 | 578 | 578 | 11,000 |
2023/07/14 | 588 | 589 | 581 | 582 | 6,900 |
2023/07/13 | 580 | 592 | 580 | 585 | 18,800 |
2023/07/12 | 575 | 583 | 573 | 579 | 11,600 |
2023/07/11 | 572 | 583 | 571 | 572 | 6,900 |
2023/07/10 | 581 | 583 | 571 | 574 | 19,700 |
2023/07/07 | 587 | 587 | 580 | 580 | 7,300 |
2023/07/06 | 580 | 588 | 578 | 587 | 15,800 |
2023/07/05 | 581 | 582 | 575 | 581 | 8,700 |
2023/07/04 | 581 | 584 | 578 | 581 | 10,100 |
2023/07/03 | 584 | 590 | 580 | 580 | 15,400 |
2023/06/30 | 586 | 588 | 578 | 584 | 12,000 |
2023/06/29 | 589 | 589 | 577 | 583 | 12,100 |
2023/06/28 | 586 | 586 | 580 | 582 | 15,800 |