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
2021/12/30 2,262 2,361 2,255 2,350 4,000
2021/12/29 2,374 2,375 2,362 2,362 900
2021/12/28 2,382 2,388 2,334 2,374 1,300
2021/12/27 2,310 2,392 2,262 2,385 2,800
2021/12/24 2,337 2,337 2,300 2,328 1,000
2021/12/23 2,305 2,328 2,280 2,328 3,600
2021/12/22 2,329 2,334 2,237 2,320 3,400
2021/12/21 2,298 2,360 2,258 2,339 3,300
2021/12/20 2,268 2,339 2,268 2,321 900
2021/12/17 2,228 2,369 2,228 2,355 3,500
2021/12/16 2,245 2,270 2,245 2,263 2,000
2021/12/15 2,275 2,345 2,275 2,345 1,000
2021/12/14 2,329 2,329 2,276 2,276 300
2021/12/13 2,309 2,415 2,277 2,366 2,800
2021/12/10 2,340 2,340 2,330 2,330 1,400
2021/12/09 2,370 2,370 2,290 2,290 1,000
2021/12/08 2,330 2,345 2,299 2,341 1,300
2021/12/07 2,381 2,382 2,341 2,347 700
2021/12/06 2,373 2,400 2,275 2,400 800
2021/12/03 2,248 2,478 2,248 2,356 3,600
2021/12/02 2,257 2,257 2,248 2,248 800
2021/12/01 2,440 2,440 2,287 2,307 3,100
2021/11/30 2,188 2,474 2,188 2,440 12,100
2021/11/29 2,165 2,222 2,127 2,200 3,200
2021/11/26 2,162 2,175 2,083 2,172 1,900
2021/11/25 2,086 2,180 2,052 2,180 4,500
2021/11/24 2,094 2,094 2,052 2,069 900
2021/11/22 2,045 2,095 2,020 2,095 4,900
2021/11/19 2,076 2,090 2,046 2,068 2,500
2021/11/18 2,099 2,099 2,042 2,095 3,700
2021/11/17 2,129 2,129 2,089 2,099 1,100
2021/11/16 2,101 2,150 2,081 2,137 1,600
2021/11/15 2,074 2,180 2,069 2,101 1,900
2021/11/12 2,089 2,105 2,088 2,095 1,000
2021/11/11 2,147 2,147 2,089 2,089 3,800
2021/11/10 2,181 2,198 2,127 2,155 1,500
2021/11/09 2,191 2,220 2,100 2,178 4,000
2021/11/08 2,200 2,209 2,200 2,209 200
2021/11/05 2,155 2,209 2,154 2,188 1,600
2021/11/04 2,200 2,200 2,124 2,155 2,600
2021/11/02 2,208 2,210 2,208 2,210 400
2021/11/01 2,238 2,238 2,167 2,205 3,100
2021/10/29 2,214 2,298 2,100 2,238 7,100
2021/10/28 2,200 2,300 2,199 2,215 10,900
2021/10/27 2,445 2,445 2,424 2,424 1,100
2021/10/26 2,420 2,445 2,400 2,445 1,100
2021/10/25 2,410 2,410 2,410 2,410 200
2021/10/22 2,423 2,423 2,384 2,410 700
2021/10/21 2,390 2,423 2,390 2,423 300
2021/10/20 2,400 2,410 2,400 2,403 600
2021/10/19 2,415 2,445 2,415 2,445 1,000
2021/10/18 2,473 2,473 2,430 2,453 600
2021/10/15 2,400 2,465 2,378 2,450 4,200
2021/10/13 2,445 2,487 2,445 2,487 600
2021/10/12 2,427 2,455 2,420 2,421 1,300
2021/10/11 2,474 2,475 2,431 2,444 1,300
2021/10/08 2,512 2,512 2,475 2,475 400
2021/10/07 2,516 2,516 2,452 2,491 1,300
2021/10/06 2,420 2,582 2,420 2,517 4,900
2021/10/05 2,387 2,450 2,381 2,420 900
2021/10/01 2,461 2,461 2,421 2,421 600
2021/09/30 2,258 2,474 2,258 2,474 6,700
2021/09/28 2,318 2,358 2,297 2,358 4,000
2021/09/27 2,296 2,350 2,287 2,318 3,200
2021/09/24 2,397 2,397 2,366 2,386 300
2021/09/22 2,406 2,406 2,355 2,355 2,200
2021/09/21 2,379 2,379 2,356 2,356 900
2021/09/17 2,378 2,410 2,375 2,410 1,600
2021/09/16 2,400 2,400 2,400 2,400 100
2021/09/15 2,424 2,424 2,399 2,417 900
2021/09/14 2,424 2,424 2,424 2,424 100
2021/09/13 2,455 2,455 2,394 2,420 1,100
2021/09/10 2,398 2,398 2,398 2,398 200
2021/09/09 2,392 2,392 2,385 2,392 1,500
2021/09/08 2,400 2,400 2,392 2,392 600
2021/09/07 2,474 2,474 2,378 2,395 700
2021/09/03 2,461 2,461 2,461 2,461 100
2021/09/02 2,452 2,452 2,444 2,444 400
2021/09/01 2,457 2,457 2,448 2,452 1,200
2021/08/31 2,444 2,480 2,444 2,480 400
2021/08/30 2,472 2,472 2,418 2,418 500
2021/08/27 2,479 2,480 2,479 2,480 700
2021/08/26 2,396 2,500 2,395 2,434 1,700
2021/08/25 2,405 2,405 2,396 2,396 200
2021/08/24 2,408 2,408 2,315 2,355 600
2021/08/23 2,262 2,362 2,262 2,362 900
2021/08/20 2,290 2,290 2,280 2,280 700
2021/08/19 2,296 2,296 2,296 2,296 100
2021/08/18 2,290 2,291 2,290 2,291 300
2021/08/17 2,297 2,329 2,286 2,329 1,300
2021/08/16 2,326 2,333 2,300 2,300 2,500
2021/08/13 2,341 2,360 2,340 2,354 600
2021/08/12 2,395 2,395 2,369 2,370 1,300
2021/08/11 2,355 2,355 2,325 2,345 2,000
2021/08/10 2,355 2,355 2,350 2,350 500
2021/08/06 2,380 2,380 2,350 2,355 1,000
2021/08/05 2,400 2,400 2,386 2,386 1,000
2021/08/04 2,420 2,420 2,400 2,400 900
2021/08/03 2,406 2,416 2,400 2,406 1,400
2021/08/02 2,407 2,416 2,400 2,411 1,900
2021/07/30 2,427 2,449 2,420 2,449 1,400
2021/07/29 2,444 2,506 2,444 2,465 1,600
2021/07/28 2,495 2,510 2,467 2,467 1,400
2021/07/27 2,485 2,490 2,471 2,489 2,200
2021/07/26 2,500 2,500 2,467 2,478 2,000
2021/07/21 2,543 2,543 2,491 2,491 1,000
2021/07/20 2,505 2,505 2,477 2,493 2,600
2021/07/19 2,516 2,521 2,510 2,517 600
2021/07/16 2,550 2,550 2,550 2,550 500
2021/07/15 2,549 2,549 2,549 2,549 100
2021/07/14 2,519 2,555 2,519 2,549 2,400
2021/07/13 2,545 2,550 2,522 2,550 1,200
2021/07/12 2,531 2,540 2,531 2,540 700
2021/07/09 2,537 2,537 2,500 2,531 1,300
2021/07/08 2,535 2,539 2,535 2,539 700
2021/07/07 2,561 2,561 2,551 2,551 600
2021/07/06 2,570 2,588 2,561 2,561 1,800
2021/07/05 2,555 2,583 2,555 2,583 500
2021/07/02 2,585 2,585 2,579 2,585 800
2021/06/30 2,580 2,610 2,561 2,578 1,000
2021/06/29 2,584 2,584 2,580 2,580 500
2021/06/28 2,576 2,582 2,521 2,574 3,100
2021/06/25 2,650 2,650 2,565 2,565 1,300
2021/06/24 2,567 2,604 2,567 2,603 600
2021/06/23 2,610 2,610 2,585 2,585 200
2021/06/22 2,556 2,588 2,556 2,578 500
2021/06/21 2,570 2,570 2,546 2,546 500
2021/06/18 2,612 2,615 2,585 2,585 1,500
2021/06/17 2,590 2,591 2,587 2,587 1,100
2021/06/16 2,603 2,603 2,595 2,595 200
2021/06/15 2,595 2,595 2,595 2,595 100
2021/06/14 2,596 2,598 2,594 2,598 400
2021/06/11 2,593 2,593 2,593 2,593 100
2021/06/10 2,598 2,600 2,594 2,594 600
2021/06/08 2,566 2,568 2,566 2,568 200
2021/06/07 2,562 2,562 2,562 2,562 100
2021/06/04 2,547 2,567 2,540 2,545 1,700
2021/06/03 2,550 2,550 2,545 2,546 400
2021/06/02 2,585 2,585 2,541 2,545 500
2021/06/01 2,584 2,584 2,584 2,584 200
2021/05/31 2,623 2,623 2,623 2,623 100
2021/05/28 2,571 2,610 2,571 2,600 1,700
2021/05/27 2,590 2,604 2,579 2,604 1,000
2021/05/26 2,600 2,600 2,562 2,583 1,000
2021/05/25 2,544 2,580 2,544 2,580 1,300
2021/05/24 2,610 2,610 2,529 2,529 3,300
2021/05/21 2,582 2,582 2,529 2,560 1,900
2021/05/20 2,511 2,551 2,511 2,532 800
2021/05/19 2,541 2,541 2,505 2,510 1,300
2021/05/18 2,520 2,540 2,520 2,539 800
2021/05/17 2,597 2,597 2,540 2,541 2,600
2021/05/14 2,640 2,643 2,584 2,584 4,300
2021/05/13 2,699 2,710 2,622 2,640 9,700
2021/05/12 2,641 2,680 2,635 2,678 3,500
2021/05/11 2,640 2,641 2,600 2,641 2,600
2021/05/10 2,641 2,669 2,636 2,645 2,900
2021/05/07 2,615 2,627 2,607 2,627 700
2021/05/06 2,600 2,635 2,591 2,612 6,100
2021/04/30 2,618 2,626 2,597 2,607 2,900
2021/04/28 2,597 2,618 2,597 2,618 600
2021/04/27 2,600 2,613 2,597 2,597 1,400
2021/04/26 2,601 2,630 2,590 2,600 1,400
2021/04/23 2,655 2,655 2,599 2,600 3,000
2021/04/22 2,645 2,655 2,621 2,647 7,300
2021/04/21 2,589 2,589 2,570 2,571 700
2021/04/20 2,590 2,601 2,588 2,601 600
2021/04/19 2,597 2,609 2,585 2,588 2,400
2021/04/16 2,584 2,609 2,577 2,591 4,600
2021/04/15 2,600 2,600 2,561 2,580 1,600
2021/04/14 2,583 2,590 2,578 2,578 500
2021/04/13 2,580 2,600 2,580 2,590 2,200
2021/04/12 2,590 2,590 2,580 2,580 600
2021/04/09 2,581 2,600 2,580 2,590 2,700
2021/04/08 2,593 2,602 2,580 2,581 3,900
2021/04/07 2,596 2,610 2,596 2,608 900
2021/04/06 2,628 2,650 2,590 2,609 3,800
2021/04/05 2,645 2,669 2,626 2,626 2,900
2021/04/02 2,623 2,750 2,610 2,646 6,600
2021/04/01 2,622 2,622 2,572 2,582 2,300
2021/03/31 2,601 2,639 2,600 2,630 3,500
2021/03/30 2,620 2,620 2,610 2,610 700
2021/03/29 2,598 2,629 2,582 2,629 2,200
2021/03/26 2,589 2,605 2,558 2,598 14,400
2021/03/25 2,610 2,610 2,598 2,605 2,200
2021/03/24 2,637 2,637 2,609 2,610 1,400
2021/03/23 2,674 2,674 2,633 2,640 1,500
2021/03/22 2,650 2,675 2,628 2,675 1,600
2021/03/19 2,622 2,677 2,622 2,675 1,400
2021/03/18 2,640 2,665 2,634 2,634 1,200
2021/03/17 2,638 2,640 2,623 2,640 2,600
2021/03/16 2,637 2,680 2,630 2,638 2,700
2021/03/15 2,610 2,615 2,601 2,615 600
2021/03/12 2,610 2,621 2,600 2,610 3,200
2021/03/11 2,621 2,621 2,621 2,621 100
2021/03/10 2,630 2,630 2,611 2,614 1,600
2021/03/09 2,628 2,655 2,628 2,630 2,000
2021/03/08 2,637 2,678 2,637 2,678 1,000
2021/03/05 2,644 2,659 2,609 2,611 2,000
2021/03/04 2,663 2,680 2,604 2,644 1,400
2021/03/03 2,638 2,667 2,637 2,667 700
2021/03/02 2,658 2,660 2,621 2,628 1,900
2021/03/01 2,662 2,662 2,647 2,650 900
2021/02/26 2,650 2,700 2,605 2,700 2,100
2021/02/25 2,660 2,709 2,660 2,700 900
2021/02/24 2,669 2,669 2,640 2,655 1,300
2021/02/22 2,668 2,680 2,668 2,671 700
2021/02/19 2,668 2,668 2,668 2,668 100
2021/02/18 2,667 2,699 2,667 2,699 200
2021/02/17 2,700 2,700 2,700 2,700 200
2021/02/16 2,700 2,719 2,680 2,719 3,200
2021/02/15 2,700 2,725 2,690 2,700 800
2021/02/12 2,700 2,700 2,688 2,700 1,300
2021/02/10 2,689 2,700 2,686 2,694 1,500
2021/02/09 2,670 2,738 2,670 2,680 1,800
2021/02/08 2,660 2,660 2,628 2,660 5,100
2021/02/05 2,780 2,789 2,747 2,780 1,800
2021/02/03 2,789 2,789 2,733 2,760 800
2021/02/02 2,740 2,759 2,740 2,757 300
2021/02/01 2,700 2,700 2,700 2,700 100
2021/01/29 2,681 2,719 2,681 2,719 1,400
2021/01/28 2,710 2,770 2,710 2,718 1,000
2021/01/27 2,780 2,780 2,777 2,777 800
2021/01/26 2,778 2,790 2,778 2,780 800
2021/01/25 2,774 2,788 2,774 2,777 500
2021/01/22 2,774 2,774 2,733 2,733 700
2021/01/21 2,715 2,748 2,713 2,748 600
2021/01/20 2,737 2,737 2,652 2,709 1,100
2021/01/19 2,669 2,710 2,667 2,710 500
2021/01/18 2,700 2,700 2,642 2,670 800
2021/01/15 2,709 2,710 2,700 2,700 600
2021/01/14 2,717 2,717 2,690 2,690 800
2021/01/13 2,747 2,747 2,700 2,700 1,200
2021/01/12 2,685 2,706 2,685 2,706 400
2021/01/08 2,642 2,686 2,642 2,686 200
2021/01/07 2,643 2,681 2,643 2,661 1,000
2021/01/06 2,689 2,689 2,642 2,642 1,300
2021/01/05 2,650 2,747 2,617 2,696 800
2021/01/04 2,705 2,710 2,654 2,667 1,000

このページの先頭へ