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
2022/12/30 483 485 476 479 7,500
2022/12/29 478 484 471 482 14,200
2022/12/28 482 483 465 483 24,300
2022/12/27 486 487 482 482 5,600
2022/12/26 485 485 483 484 1,600
2022/12/23 489 489 482 489 700
2022/12/22 494 494 481 482 2,800
2022/12/21 483 491 483 491 3,500
2022/12/20 521 521 475 487 17,900
2022/12/19 515 525 512 525 1,900
2022/12/16 509 530 509 513 4,700
2022/12/15 512 516 507 516 4,900
2022/12/14 516 524 513 513 3,800
2022/12/13 538 538 517 517 12,000
2022/12/12 541 543 535 538 3,900
2022/12/09 541 547 539 546 14,800
2022/12/08 532 539 530 539 2,900
2022/12/07 537 537 530 536 4,300
2022/12/06 536 536 533 535 5,200
2022/12/05 539 539 531 538 3,800
2022/12/02 536 540 532 535 4,700
2022/12/01 537 544 530 536 7,500
2022/11/30 539 543 535 543 5,700
2022/11/29 544 545 536 544 6,200
2022/11/28 541 545 531 544 14,200
2022/11/25 531 544 529 541 22,500
2022/11/24 517 533 512 532 13,500
2022/11/22 514 515 511 515 3,700
2022/11/21 513 515 510 514 5,300
2022/11/18 509 517 506 514 11,300
2022/11/17 500 517 500 512 28,400
2022/11/16 494 498 489 498 1,800
2022/11/15 496 496 487 495 3,200
2022/11/14 500 500 490 494 6,500
2022/11/11 486 496 486 496 900
2022/11/10 489 490 482 490 1,800
2022/11/09 492 498 490 492 10,100
2022/11/08 493 493 491 493 400
2022/11/07 494 500 491 492 2,100
2022/11/04 487 493 487 493 400
2022/11/02 488 491 483 491 1,000
2022/11/01 488 491 483 489 900
2022/10/31 484 491 476 486 21,900
2022/10/28 479 479 475 476 16,600
2022/10/27 490 490 480 480 5,300
2022/10/26 495 495 490 490 1,400
2022/10/25 491 492 487 492 1,600
2022/10/24 499 499 491 491 1,300
2022/10/21 492 503 492 495 3,000
2022/10/20 492 500 483 489 5,300
2022/10/19 497 500 494 498 4,500
2022/10/18 502 502 489 498 8,300
2022/10/17 494 518 490 496 16,000
2022/10/14 470 540 470 497 115,700
2022/10/13 470 470 466 467 1,700
2022/10/12 468 479 468 469 9,300
2022/10/11 472 473 469 473 3,900
2022/10/07 473 477 470 472 2,900
2022/10/06 471 479 471 478 7,000
2022/10/05 492 492 460 470 35,200
2022/10/04 500 507 480 485 29,700
2022/10/03 495 529 489 501 229,000
2022/09/30 475 475 466 471 8,200
2022/09/29 475 475 472 475 7,400
2022/09/28 478 478 473 475 1,200
2022/09/27 474 478 474 478 700
2022/09/26 480 480 472 473 5,900
2022/09/22 474 480 474 480 1,300
2022/09/21 475 476 475 476 1,600
2022/09/20 479 479 477 477 3,000
2022/09/16 476 487 476 487 2,000
2022/09/15 480 480 478 478 1,800
2022/09/14 480 491 480 480 6,300
2022/09/13 489 503 482 485 16,500
2022/09/12 491 492 481 489 2,600
2022/09/09 487 488 481 484 3,200
2022/09/08 480 488 477 488 5,500
2022/09/07 488 488 480 482 2,500
2022/09/06 482 488 482 488 1,100
2022/09/05 483 491 481 481 7,800
2022/09/02 485 486 485 486 1,100
2022/09/01 489 490 485 486 7,500
2022/08/31 486 489 486 488 5,100
2022/08/30 487 492 487 489 7,600
2022/08/29 484 491 484 489 1,800
2022/08/26 487 491 485 491 6,900
2022/08/25 483 487 483 487 1,800
2022/08/24 484 485 481 483 2,500
2022/08/23 489 489 483 487 4,200
2022/08/22 491 491 482 485 3,800
2022/08/19 493 493 485 488 4,500
2022/08/18 495 495 489 493 9,500
2022/08/17 493 495 487 495 15,000
2022/08/16 490 494 483 493 3,000
2022/08/15 491 491 476 490 26,600
2022/08/12 485 503 484 485 21,900
2022/08/10 478 515 466 481 78,800
2022/08/09 478 488 475 478 7,600
2022/08/08 481 481 475 475 2,900
2022/08/05 476 480 476 480 700
2022/08/04 477 480 472 480 1,800
2022/08/03 477 484 470 477 9,000
2022/08/02 474 477 471 477 2,200
2022/08/01 471 478 471 474 3,100
2022/07/29 483 483 465 473 5,900
2022/07/28 484 484 476 479 7,600
2022/07/27 474 484 464 476 23,200
2022/07/26 473 473 465 467 6,200
2022/07/25 469 470 469 470 1,700
2022/07/22 473 477 473 473 300
2022/07/21 472 477 472 473 1,500
2022/07/20 476 480 473 476 4,100
2022/07/19 474 475 466 475 1,400
2022/07/15 481 481 473 474 500
2022/07/14 477 480 473 476 1,000
2022/07/13 473 485 467 485 11,500
2022/07/12 472 473 472 473 1,400
2022/07/11 473 474 457 474 2,900
2022/07/08 474 474 466 466 300
2022/07/07 466 476 466 466 9,900
2022/07/06 476 476 459 466 10,000
2022/07/05 477 477 472 476 8,600
2022/07/04 488 488 470 474 7,100
2022/07/01 475 475 470 475 2,400
2022/06/30 484 484 471 475 5,100
2022/06/29 478 484 470 484 19,200
2022/06/28 478 484 478 478 9,300
2022/06/27 480 488 478 478 2,800
2022/06/24 468 480 468 480 8,700
2022/06/23 473 473 473 473 500
2022/06/22 473 478 468 475 7,900
2022/06/21 466 480 466 473 9,500
2022/06/20 477 477 468 468 8,800
2022/06/17 473 482 469 477 18,000
2022/06/16 476 478 475 478 1,600
2022/06/15 478 484 475 476 2,300
2022/06/14 477 480 475 478 1,200
2022/06/13 476 485 475 485 12,500
2022/06/10 483 487 476 486 12,500
2022/06/09 488 492 478 483 9,200
2022/06/08 486 487 476 485 6,000
2022/06/07 488 492 480 480 14,900
2022/06/06 496 505 480 494 57,300
2022/06/03 470 473 465 470 8,600
2022/06/02 468 473 465 470 10,100
2022/06/01 467 476 467 473 3,400
2022/05/31 481 481 463 470 9,500
2022/05/30 472 478 472 475 2,200
2022/05/27 467 469 463 469 5,600
2022/05/26 470 471 463 469 4,800
2022/05/25 476 476 465 469 2,600
2022/05/24 471 475 468 468 1,900
2022/05/23 466 476 466 476 4,500
2022/05/20 479 479 464 472 4,500
2022/05/19 464 479 463 473 7,900
2022/05/18 480 480 462 473 11,300
2022/05/17 473 489 469 488 30,000
2022/05/16 515 530 496 497 26,700
2022/05/13 454 485 454 471 17,100
2022/05/12 510 551 460 470 93,300
2022/05/11 480 492 480 492 7,400
2022/05/10 484 488 475 483 2,500
2022/05/09 486 490 480 485 11,800
2022/05/06 494 494 476 486 12,600
2022/05/02 506 506 491 501 3,900
2022/04/28 507 508 489 507 29,500
2022/04/27 482 503 481 503 24,200
2022/04/26 483 493 478 486 19,900
2022/04/25 481 484 479 482 2,900
2022/04/22 493 497 483 496 7,200
2022/04/21 481 499 475 494 22,400
2022/04/20 474 483 474 475 9,600
2022/04/19 473 475 471 474 2,800
2022/04/18 472 473 463 473 2,100
2022/04/15 470 480 465 476 6,400
2022/04/14 469 477 465 475 4,600
2022/04/13 470 482 467 477 2,200
2022/04/12 477 477 470 470 10,300
2022/04/11 485 490 476 479 3,600
2022/04/08 481 490 476 490 4,500
2022/04/07 484 490 466 488 13,100
2022/04/06 495 495 477 484 13,400
2022/04/05 487 517 487 497 23,000
2022/04/04 485 500 480 487 27,200
2022/04/01 462 481 461 481 65,500
2022/03/31 456 473 449 470 20,100
2022/03/30 452 460 452 456 16,500
2022/03/29 446 450 446 449 2,100
2022/03/28 448 448 444 444 1,400
2022/03/25 449 451 443 445 3,500
2022/03/24 445 452 445 448 2,100
2022/03/23 444 452 444 450 7,300
2022/03/22 448 448 438 438 9,100
2022/03/18 450 450 439 445 7,800
2022/03/17 437 452 436 448 6,800
2022/03/16 429 442 424 438 8,900
2022/03/15 444 444 412 432 24,800
2022/03/14 427 439 410 430 13,700
2022/03/11 439 460 434 434 20,200
2022/03/10 428 482 428 455 74,300
2022/03/09 428 464 406 416 29,800
2022/03/08 445 445 405 405 23,600
2022/03/07 456 466 438 449 11,500
2022/03/04 472 472 459 472 5,300
2022/03/03 479 480 468 473 6,600
2022/03/02 480 483 471 471 11,200
2022/03/01 486 492 476 483 16,200
2022/02/28 489 528 469 479 81,800
2022/02/25 471 487 471 487 11,200
2022/02/24 484 485 469 469 13,200
2022/02/22 515 515 492 492 28,500
2022/02/21 512 529 501 525 24,600
2022/02/18 526 550 511 531 67,100
2022/02/17 504 538 489 538 94,900
2022/02/16 509 529 485 488 122,800
2022/02/15 469 525 461 515 334,800
2022/02/14 450 450 443 445 5,200
2022/02/10 451 460 451 460 800
2022/02/09 458 458 454 454 400
2022/02/08 461 461 455 455 1,600
2022/02/07 460 460 454 460 900
2022/02/04 458 460 458 460 1,300
2022/02/03 460 460 450 458 2,700
2022/02/02 456 461 451 460 3,300
2022/02/01 467 467 456 456 1,800
2022/01/31 473 473 459 460 2,200
2022/01/28 450 457 442 457 2,800
2022/01/27 460 460 442 442 10,000
2022/01/26 465 467 460 462 1,800
2022/01/25 471 471 464 465 2,100
2022/01/24 468 468 467 468 1,400
2022/01/21 470 472 468 468 2,500
2022/01/20 480 486 478 478 300
2022/01/19 486 495 475 495 4,700
2022/01/18 497 503 484 488 3,800
2022/01/17 500 504 487 497 5,600
2022/01/14 499 499 495 499 1,300
2022/01/13 509 509 500 500 2,300
2022/01/12 504 511 504 508 2,300
2022/01/11 497 503 497 503 6,900
2022/01/07 496 511 496 500 5,300
2022/01/06 493 502 483 497 3,100
2022/01/05 504 504 493 495 2,800
2022/01/04 505 505 500 505 3,700

このページの先頭へ