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

大井電気(6822)の株価時系列情報

大井電気(6822)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
2019/12/30 4,455 4,500 4,220 4,385 31,700
2019/12/27 4,520 4,720 4,355 4,435 27,900
2019/12/26 4,455 4,555 4,335 4,450 30,700
2019/12/25 4,365 4,945 4,250 4,445 109,900
2019/12/24 4,430 4,430 4,070 4,295 48,700
2019/12/23 4,600 4,760 4,315 4,370 44,600
2019/12/20 4,720 4,850 4,560 4,615 46,100
2019/12/19 4,490 4,950 4,255 4,740 93,800
2019/12/18 4,070 4,450 3,915 4,445 79,400
2019/12/17 4,950 4,970 4,270 4,350 174,100
2019/12/16 3,700 4,270 3,700 4,270 142,400
2019/12/13 3,510 3,585 3,330 3,570 27,400
2019/12/12 3,095 3,720 3,045 3,490 77,300
2019/12/11 2,905 3,330 2,895 3,025 29,500
2019/12/10 2,886 3,015 2,826 2,888 16,200
2019/12/09 2,825 3,145 2,740 2,887 90,200
2019/12/06 2,466 2,646 2,450 2,644 13,600
2019/12/05 2,778 2,876 2,520 2,548 41,800
2019/12/04 2,415 2,746 2,398 2,746 47,500
2019/12/03 2,111 2,246 2,111 2,246 3,800
2019/12/02 2,111 2,118 2,111 2,111 1,600
2019/11/29 2,111 2,115 2,088 2,105 1,200
2019/11/27 2,100 2,110 2,088 2,110 1,000
2019/11/26 2,099 2,099 2,088 2,088 500
2019/11/25 2,065 2,073 2,063 2,063 700
2019/11/22 2,065 2,069 2,065 2,065 400
2019/11/21 2,094 2,094 2,060 2,060 600
2019/11/20 2,075 2,075 2,075 2,075 500
2019/11/19 2,072 2,072 2,072 2,072 100
2019/11/18 2,063 2,093 2,063 2,071 1,200
2019/11/15 2,039 2,077 2,039 2,063 1,400
2019/11/14 2,033 2,056 2,029 2,039 700
2019/11/13 2,028 2,033 2,028 2,033 300
2019/11/12 2,022 2,030 2,022 2,028 600
2019/11/11 2,020 2,063 2,020 2,022 1,900
2019/11/08 2,091 2,091 2,020 2,020 1,100
2019/11/07 2,098 2,098 2,098 2,098 300
2019/11/06 2,102 2,112 2,098 2,098 800
2019/11/05 2,100 2,100 2,099 2,100 1,100
2019/11/01 2,090 2,100 2,088 2,088 1,000
2019/10/31 2,070 2,190 2,070 2,090 1,400
2019/10/30 2,036 2,036 2,036 2,036 100
2019/10/29 2,049 2,049 2,035 2,036 800
2019/10/28 2,049 2,049 2,049 2,049 100
2019/10/25 2,029 2,049 2,029 2,049 500
2019/10/24 2,023 2,036 2,023 2,029 700
2019/10/23 2,003 2,022 2,003 2,022 200
2019/10/21 2,000 2,000 2,000 2,000 1,500
2019/10/18 2,001 2,001 2,000 2,000 200
2019/10/17 2,001 2,001 2,001 2,001 200
2019/10/16 2,015 2,050 2,015 2,050 400
2019/10/15 2,047 2,047 1,980 2,015 900
2019/10/11 2,070 2,070 2,047 2,047 400
2019/10/10 2,026 2,070 2,026 2,070 400
2019/10/09 2,040 2,040 2,040 2,040 1,000
2019/10/07 2,040 2,040 2,040 2,040 100
2019/10/04 2,060 2,060 2,060 2,060 100
2019/10/01 2,060 2,061 2,060 2,060 800
2019/09/27 2,060 2,060 2,060 2,060 300
2019/09/26 2,028 2,040 2,022 2,040 400
2019/09/25 2,058 2,058 2,028 2,028 1,300
2019/09/24 2,000 2,037 2,000 2,037 500
2019/09/20 2,050 2,050 2,020 2,030 1,000
2019/09/19 2,050 2,058 2,050 2,050 400
2019/09/18 2,050 2,050 2,050 2,050 200
2019/09/17 2,050 2,050 2,050 2,050 200
2019/09/13 2,037 2,090 2,011 2,090 800
2019/09/12 2,052 2,052 2,037 2,037 1,200
2019/09/11 2,052 2,052 2,052 2,052 300
2019/09/10 2,037 2,052 2,037 2,052 400
2019/09/09 2,032 2,036 2,032 2,036 200
2019/09/06 2,069 2,069 2,032 2,032 200
2019/09/05 2,081 2,091 2,027 2,070 1,700
2019/09/04 2,120 2,120 2,120 2,120 300
2019/09/03 2,115 2,140 2,115 2,120 1,200
2019/09/02 2,079 2,115 2,079 2,115 300
2019/08/30 2,069 2,173 2,069 2,116 2,700
2019/08/28 2,071 2,071 2,069 2,069 200
2019/08/27 2,137 2,137 2,052 2,071 3,400
2019/08/23 2,007 2,052 2,007 2,015 500
2019/08/22 2,003 2,008 2,003 2,007 3,300
2019/08/21 2,003 2,003 2,002 2,002 200
2019/08/20 2,010 2,054 2,010 2,039 6,400
2019/08/19 2,009 2,009 2,009 2,009 5,100
2019/08/16 1,998 2,009 1,998 2,009 300
2019/08/15 2,032 2,032 2,032 2,032 100
2019/08/14 1,984 2,032 1,984 2,032 1,300
2019/08/13 1,982 2,003 1,980 2,003 1,500
2019/08/09 1,982 1,982 1,982 1,982 300
2019/08/08 1,991 2,006 1,984 2,006 900
2019/08/07 1,989 2,000 1,984 1,992 900
2019/08/06 1,899 1,990 1,899 1,990 1,600
2019/08/05 1,949 1,990 1,932 1,934 7,100
2019/08/02 1,990 1,990 1,950 1,950 2,500
2019/08/01 1,925 1,925 1,920 1,920 300
2019/07/31 1,971 1,990 1,938 1,957 900
2019/07/30 1,977 1,977 1,977 1,977 300
2019/07/29 1,983 2,023 1,983 2,023 300
2019/07/26 1,977 1,977 1,975 1,975 500
2019/07/25 1,994 2,004 1,993 1,993 2,200
2019/07/24 2,039 2,080 2,039 2,044 300
2019/07/23 2,010 2,056 2,010 2,039 500
2019/07/22 2,005 2,006 1,998 1,998 500
2019/07/19 2,028 2,028 2,006 2,012 1,200
2019/07/18 2,039 2,039 2,025 2,028 600
2019/07/17 2,053 2,078 2,028 2,038 1,000
2019/07/16 2,014 2,031 2,014 2,025 500
2019/07/12 2,030 2,030 2,019 2,020 400
2019/07/11 2,003 2,003 2,003 2,003 100
2019/07/10 1,986 2,018 1,986 2,003 300
2019/07/08 2,035 2,035 2,035 2,035 100
2019/07/05 2,049 2,049 2,035 2,035 500
2019/07/04 2,050 2,070 2,035 2,035 1,000
2019/07/03 2,050 2,067 2,045 2,047 800
2019/07/02 2,091 2,091 2,077 2,077 200
2019/07/01 2,087 2,128 2,087 2,091 1,300
2019/06/28 2,143 2,184 2,040 2,133 3,400
2019/06/27 2,189 2,189 2,054 2,143 1,500
2019/06/26 2,122 2,200 2,066 2,189 2,400
2019/06/25 2,131 2,131 2,075 2,125 2,100
2019/06/24 2,005 2,151 2,005 2,081 7,300
2019/06/21 1,971 2,004 1,971 2,004 500
2019/06/20 1,997 2,010 1,997 2,004 500
2019/06/19 1,961 2,000 1,961 1,997 2,900
2019/06/18 1,930 2,048 1,930 1,957 4,800
2019/06/17 1,930 1,944 1,930 1,944 300
2019/06/14 1,944 1,944 1,930 1,930 200
2019/06/13 1,921 1,944 1,917 1,944 1,600
2019/06/11 1,944 1,944 1,944 1,944 200
2019/06/10 1,934 1,950 1,932 1,944 1,200
2019/06/07 1,881 1,934 1,881 1,934 700
2019/06/06 1,909 1,934 1,875 1,919 1,300
2019/06/05 1,871 1,934 1,871 1,909 2,300
2019/06/04 1,871 1,871 1,871 1,871 100
2019/05/31 1,893 1,940 1,893 1,910 3,900
2019/05/30 1,868 1,894 1,867 1,894 400
2019/05/29 1,915 1,915 1,915 1,915 100
2019/05/28 1,913 1,915 1,910 1,915 600
2019/05/27 1,919 1,919 1,898 1,915 800
2019/05/24 1,919 1,919 1,919 1,919 4,200
2019/05/23 1,885 1,885 1,884 1,884 300
2019/05/22 1,919 1,919 1,910 1,910 300
2019/05/21 1,919 1,919 1,843 1,901 2,000
2019/05/20 1,901 1,901 1,901 1,901 500
2019/05/17 1,949 1,950 1,948 1,948 1,000
2019/05/16 1,945 1,949 1,922 1,949 1,700
2019/05/15 1,918 1,950 1,898 1,950 1,200
2019/05/14 1,920 1,920 1,893 1,918 900
2019/05/13 1,903 1,903 1,810 1,850 1,400
2019/05/10 1,904 1,923 1,904 1,923 400
2019/05/09 1,904 1,904 1,866 1,904 500
2019/05/08 1,867 1,904 1,867 1,904 1,300
2019/05/07 1,904 1,904 1,904 1,904 200
2019/04/26 1,948 1,949 1,904 1,904 1,000
2019/04/25 1,949 1,949 1,940 1,940 800
2019/04/24 1,901 1,901 1,901 1,901 100
2019/04/23 1,949 1,949 1,901 1,901 2,900
2019/04/22 1,945 1,952 1,866 1,952 1,900
2019/04/19 1,925 1,925 1,925 1,925 400
2019/04/18 1,950 1,950 1,930 1,930 400
2019/04/17 1,927 1,930 1,927 1,930 700
2019/04/16 1,958 1,958 1,958 1,958 900
2019/04/12 1,922 1,962 1,922 1,962 400
2019/04/11 1,922 1,922 1,908 1,922 800
2019/04/10 1,929 1,929 1,929 1,929 100
2019/04/09 1,949 1,949 1,949 1,949 200
2019/04/08 1,940 1,969 1,934 1,969 300
2019/04/05 1,950 1,951 1,950 1,950 1,000
2019/04/04 1,978 1,979 1,941 1,941 700
2019/04/03 1,934 1,940 1,934 1,940 1,500
2019/04/02 1,950 1,950 1,934 1,934 600
2019/04/01 1,951 1,953 1,950 1,950 400
2019/03/27 1,995 1,995 1,957 1,970 900
2019/03/26 1,908 1,957 1,908 1,957 500
2019/03/25 1,957 1,959 1,908 1,908 2,200
2019/03/22 1,918 1,918 1,915 1,917 1,700
2019/03/20 1,917 1,917 1,913 1,917 1,800
2019/03/19 1,916 1,918 1,912 1,917 1,100
2019/03/18 1,948 1,948 1,912 1,916 3,700
2019/03/15 1,940 1,948 1,928 1,948 2,400
2019/03/14 1,948 1,950 1,940 1,940 1,300
2019/03/13 1,948 1,948 1,948 1,948 100
2019/03/12 1,948 1,948 1,948 1,948 900
2019/03/11 1,948 1,948 1,948 1,948 400
2019/03/08 1,949 1,949 1,948 1,948 300
2019/03/07 1,934 1,949 1,934 1,949 400
2019/03/06 1,934 1,934 1,934 1,934 400
2019/03/05 1,930 1,934 1,930 1,934 1,200
2019/03/04 1,946 1,950 1,944 1,944 700
2019/03/01 1,950 1,970 1,949 1,950 3,000
2019/02/28 1,950 1,950 1,936 1,950 700
2019/02/27 1,970 1,970 1,932 1,952 3,100
2019/02/26 1,972 1,972 1,932 1,932 1,900
2019/02/25 1,972 1,972 1,972 1,972 3,200
2019/02/22 1,974 1,974 1,970 1,973 1,700
2019/02/21 1,973 1,973 1,952 1,973 1,800
2019/02/20 1,948 1,974 1,947 1,973 2,000
2019/02/19 1,952 1,952 1,950 1,952 2,000
2019/02/18 1,975 1,975 1,911 1,952 2,600
2019/02/15 1,975 1,975 1,951 1,952 2,100
2019/02/14 1,975 1,975 1,945 1,975 2,600
2019/02/13 2,000 2,000 1,961 1,986 10,700
2019/02/12 1,978 2,000 1,978 2,000 25,000
2019/02/08 2,499 2,499 2,478 2,478 200
2019/02/07 2,420 2,420 2,420 2,420 100
2019/02/06 2,480 2,500 2,480 2,500 300
2019/02/05 2,451 2,455 2,451 2,455 400
2019/02/04 2,500 2,500 2,500 2,500 200
2019/02/01 2,403 2,450 2,398 2,450 2,600
2019/01/31 2,415 2,430 2,415 2,430 200
2019/01/29 2,411 2,430 2,411 2,430 900
2019/01/28 2,410 2,488 2,410 2,488 900
2019/01/25 2,448 2,448 2,410 2,410 800
2019/01/24 2,382 2,410 2,382 2,410 1,700
2019/01/23 2,429 2,429 2,429 2,429 300
2019/01/22 2,499 2,499 2,430 2,430 900
2019/01/21 2,500 2,500 2,379 2,470 800
2019/01/18 2,505 2,505 2,505 2,505 100
2019/01/16 2,470 2,505 2,470 2,505 200
2019/01/15 2,450 2,521 2,450 2,520 400
2019/01/11 2,508 2,550 2,505 2,550 900
2019/01/10 2,500 2,555 2,500 2,555 900
2019/01/09 2,600 2,600 2,600 2,600 400
2019/01/08 2,621 2,671 2,610 2,610 900
2019/01/07 2,721 2,721 2,721 2,721 100
2019/01/04 2,728 2,728 2,719 2,719 800

このページの先頭へ