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 |
---|---|---|---|---|---|
2022/12/30 | 2,303 | 2,410 | 2,303 | 2,410 | 1,700 |
2022/12/28 | 2,303 | 2,303 | 2,220 | 2,303 | 1,200 |
2022/12/27 | 2,353 | 2,353 | 2,303 | 2,303 | 900 |
2022/12/26 | 2,354 | 2,354 | 2,214 | 2,338 | 1,300 |
2022/12/23 | 2,354 | 2,354 | 2,354 | 2,354 | 100 |
2022/12/22 | 2,361 | 2,361 | 2,311 | 2,337 | 400 |
2022/12/20 | 2,320 | 2,334 | 2,300 | 2,334 | 1,300 |
2022/12/19 | 2,317 | 2,320 | 2,316 | 2,320 | 300 |
2022/12/15 | 2,330 | 2,363 | 2,329 | 2,363 | 500 |
2022/12/13 | 2,340 | 2,357 | 2,335 | 2,357 | 1,300 |
2022/12/12 | 2,340 | 2,340 | 2,340 | 2,340 | 1,000 |
2022/12/09 | 2,371 | 2,374 | 2,345 | 2,349 | 800 |
2022/12/08 | 2,345 | 2,374 | 2,345 | 2,374 | 200 |
2022/12/06 | 2,300 | 2,393 | 2,300 | 2,393 | 300 |
2022/12/05 | 2,333 | 2,333 | 2,333 | 2,333 | 200 |
2022/12/01 | 2,383 | 2,383 | 2,383 | 2,383 | 100 |
2022/11/30 | 2,399 | 2,419 | 2,399 | 2,414 | 1,000 |
2022/11/29 | 2,385 | 2,392 | 2,385 | 2,388 | 400 |
2022/11/28 | 2,384 | 2,384 | 2,384 | 2,384 | 100 |
2022/11/25 | 2,384 | 2,384 | 2,384 | 2,384 | 400 |
2022/11/24 | 2,386 | 2,386 | 2,384 | 2,384 | 300 |
2022/11/22 | 2,374 | 2,374 | 2,325 | 2,344 | 800 |
2022/11/21 | 2,355 | 2,404 | 2,354 | 2,354 | 1,400 |
2022/11/14 | 2,419 | 2,419 | 2,402 | 2,404 | 700 |
2022/11/11 | 2,470 | 2,470 | 2,454 | 2,454 | 600 |
2022/11/10 | 2,440 | 2,455 | 2,428 | 2,455 | 600 |
2022/11/09 | 2,458 | 2,458 | 2,453 | 2,453 | 200 |
2022/11/04 | 2,466 | 2,477 | 2,466 | 2,477 | 300 |
2022/11/01 | 2,499 | 2,548 | 2,499 | 2,511 | 400 |
2022/10/31 | 2,474 | 2,576 | 2,474 | 2,549 | 3,100 |
2022/10/27 | 2,493 | 2,493 | 2,477 | 2,493 | 400 |
2022/10/26 | 2,507 | 2,507 | 2,474 | 2,474 | 200 |
2022/10/25 | 2,490 | 2,490 | 2,454 | 2,486 | 1,400 |
2022/10/24 | 2,572 | 2,572 | 2,522 | 2,522 | 600 |
2022/10/21 | 2,589 | 2,589 | 2,572 | 2,572 | 700 |
2022/10/19 | 2,649 | 2,649 | 2,608 | 2,608 | 500 |
2022/10/18 | 2,661 | 2,698 | 2,649 | 2,698 | 1,400 |
2022/10/17 | 2,622 | 2,622 | 2,622 | 2,622 | 400 |
2022/10/14 | 2,550 | 2,614 | 2,550 | 2,614 | 600 |
2022/10/13 | 2,577 | 2,594 | 2,549 | 2,594 | 1,500 |
2022/10/12 | 2,580 | 2,580 | 2,577 | 2,577 | 300 |
2022/10/11 | 2,587 | 2,600 | 2,570 | 2,599 | 500 |
2022/10/06 | 2,561 | 2,635 | 2,550 | 2,635 | 1,500 |
2022/10/05 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2022/10/04 | 2,629 | 2,629 | 2,570 | 2,609 | 500 |
2022/09/30 | 2,570 | 2,679 | 2,570 | 2,679 | 2,300 |
2022/09/28 | 2,585 | 2,620 | 2,585 | 2,620 | 600 |
2022/09/27 | 2,571 | 2,635 | 2,571 | 2,610 | 2,000 |
2022/09/26 | 2,577 | 2,593 | 2,577 | 2,585 | 600 |
2022/09/22 | 2,614 | 2,614 | 2,583 | 2,607 | 300 |
2022/09/21 | 2,630 | 2,658 | 2,599 | 2,623 | 2,200 |
2022/09/20 | 2,580 | 2,599 | 2,580 | 2,599 | 200 |
2022/09/16 | 2,607 | 2,607 | 2,575 | 2,600 | 2,300 |
2022/09/15 | 2,563 | 2,590 | 2,563 | 2,577 | 1,900 |
2022/09/14 | 2,579 | 2,579 | 2,557 | 2,557 | 300 |
2022/09/12 | 2,539 | 2,629 | 2,539 | 2,629 | 1,900 |
2022/09/09 | 2,548 | 2,548 | 2,544 | 2,544 | 300 |
2022/09/08 | 2,550 | 2,590 | 2,543 | 2,570 | 3,500 |
2022/09/07 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2022/09/06 | 2,552 | 2,554 | 2,552 | 2,554 | 200 |
2022/09/02 | 2,532 | 2,550 | 2,514 | 2,550 | 900 |
2022/09/01 | 2,570 | 2,570 | 2,530 | 2,540 | 500 |
2022/08/31 | 2,553 | 2,598 | 2,553 | 2,598 | 700 |
2022/08/30 | 2,590 | 2,590 | 2,590 | 2,590 | 200 |
2022/08/29 | 2,572 | 2,572 | 2,549 | 2,549 | 1,100 |
2022/08/26 | 2,580 | 2,600 | 2,572 | 2,572 | 800 |
2022/08/25 | 2,555 | 2,566 | 2,555 | 2,566 | 300 |
2022/08/24 | 2,511 | 2,559 | 2,511 | 2,540 | 900 |
2022/08/23 | 2,549 | 2,549 | 2,549 | 2,549 | 100 |
2022/08/19 | 2,522 | 2,558 | 2,522 | 2,558 | 700 |
2022/08/18 | 2,563 | 2,563 | 2,560 | 2,560 | 200 |
2022/08/17 | 2,549 | 2,563 | 2,500 | 2,563 | 2,800 |
2022/08/15 | 2,550 | 2,553 | 2,501 | 2,549 | 1,300 |
2022/08/12 | 2,511 | 2,578 | 2,510 | 2,553 | 1,600 |
2022/08/09 | 2,513 | 2,561 | 2,513 | 2,550 | 400 |
2022/08/03 | 2,497 | 2,545 | 2,497 | 2,545 | 900 |
2022/07/29 | 2,518 | 2,548 | 2,518 | 2,547 | 400 |
2022/07/28 | 2,515 | 2,547 | 2,515 | 2,545 | 1,700 |
2022/07/27 | 2,536 | 2,572 | 2,519 | 2,564 | 2,200 |
2022/07/26 | 2,529 | 2,536 | 2,525 | 2,536 | 700 |
2022/07/25 | 2,483 | 2,527 | 2,483 | 2,511 | 500 |
2022/07/22 | 2,555 | 2,555 | 2,465 | 2,524 | 900 |
2022/07/21 | 2,541 | 2,541 | 2,541 | 2,541 | 100 |
2022/07/20 | 2,515 | 2,541 | 2,515 | 2,541 | 1,400 |
2022/07/19 | 2,520 | 2,520 | 2,515 | 2,515 | 300 |
2022/07/14 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2022/07/13 | 2,530 | 2,587 | 2,450 | 2,570 | 1,900 |
2022/07/04 | 2,655 | 2,655 | 2,561 | 2,600 | 800 |
2022/07/01 | 2,655 | 2,655 | 2,655 | 2,655 | 200 |
2022/06/30 | 2,518 | 2,675 | 2,518 | 2,675 | 4,800 |
2022/06/28 | 2,530 | 2,588 | 2,530 | 2,568 | 800 |
2022/06/27 | 2,579 | 2,579 | 2,544 | 2,569 | 400 |
2022/06/24 | 2,505 | 2,580 | 2,505 | 2,579 | 3,700 |
2022/06/22 | 2,541 | 2,541 | 2,472 | 2,499 | 700 |
2022/06/21 | 2,442 | 2,542 | 2,442 | 2,542 | 2,900 |
2022/06/17 | 2,439 | 2,439 | 2,439 | 2,439 | 100 |
2022/06/16 | 2,445 | 2,450 | 2,400 | 2,450 | 700 |
2022/06/10 | 2,438 | 2,439 | 2,388 | 2,439 | 1,400 |
2022/06/09 | 2,499 | 2,499 | 2,353 | 2,421 | 9,100 |
2022/06/08 | 2,501 | 2,501 | 2,463 | 2,499 | 600 |
2022/06/07 | 2,501 | 2,501 | 2,501 | 2,501 | 300 |
2022/06/06 | 2,527 | 2,527 | 2,450 | 2,501 | 1,200 |
2022/06/03 | 2,528 | 2,528 | 2,528 | 2,528 | 300 |
2022/05/31 | 2,500 | 2,531 | 2,500 | 2,528 | 1,000 |
2022/05/30 | 2,490 | 2,505 | 2,490 | 2,499 | 1,400 |
2022/05/27 | 2,498 | 2,498 | 2,451 | 2,479 | 700 |
2022/05/26 | 2,499 | 2,499 | 2,452 | 2,499 | 2,700 |
2022/05/25 | 2,478 | 2,498 | 2,471 | 2,498 | 1,900 |
2022/05/24 | 2,493 | 2,493 | 2,459 | 2,478 | 800 |
2022/05/23 | 2,442 | 2,490 | 2,440 | 2,490 | 1,400 |
2022/05/20 | 2,464 | 2,465 | 2,429 | 2,451 | 500 |
2022/05/19 | 2,440 | 2,453 | 2,440 | 2,449 | 400 |
2022/05/18 | 2,425 | 2,490 | 2,425 | 2,490 | 1,700 |
2022/05/17 | 2,430 | 2,449 | 2,430 | 2,449 | 300 |
2022/05/16 | 2,431 | 2,439 | 2,429 | 2,434 | 600 |
2022/05/13 | 2,411 | 2,457 | 2,411 | 2,435 | 700 |
2022/05/12 | 2,412 | 2,442 | 2,412 | 2,441 | 300 |
2022/05/10 | 2,450 | 2,450 | 2,450 | 2,450 | 100 |
2022/05/09 | 2,437 | 2,469 | 2,437 | 2,469 | 500 |
2022/04/28 | 2,492 | 2,492 | 2,442 | 2,472 | 400 |
2022/04/27 | 2,449 | 2,474 | 2,420 | 2,474 | 1,000 |
2022/04/26 | 2,351 | 2,502 | 2,349 | 2,499 | 7,100 |
2022/04/25 | 2,384 | 2,388 | 2,363 | 2,388 | 1,100 |
2022/04/22 | 2,384 | 2,385 | 2,346 | 2,385 | 1,300 |
2022/04/21 | 2,385 | 2,386 | 2,381 | 2,386 | 400 |
2022/04/20 | 2,375 | 2,386 | 2,375 | 2,386 | 700 |
2022/04/19 | 2,333 | 2,375 | 2,333 | 2,375 | 3,400 |
2022/04/18 | 2,300 | 2,389 | 2,298 | 2,383 | 1,700 |
2022/04/13 | 2,373 | 2,374 | 2,332 | 2,374 | 600 |
2022/04/12 | 2,355 | 2,375 | 2,349 | 2,373 | 800 |
2022/04/08 | 2,357 | 2,393 | 2,349 | 2,393 | 800 |
2022/04/07 | 2,397 | 2,397 | 2,397 | 2,397 | 500 |
2022/04/06 | 2,357 | 2,399 | 2,357 | 2,394 | 1,100 |
2022/04/05 | 2,399 | 2,399 | 2,356 | 2,397 | 500 |
2022/04/04 | 2,319 | 2,399 | 2,319 | 2,399 | 500 |
2022/04/01 | 2,384 | 2,384 | 2,349 | 2,366 | 800 |
2022/03/31 | 2,399 | 2,401 | 2,369 | 2,400 | 2,000 |
2022/03/30 | 2,400 | 2,419 | 2,360 | 2,402 | 2,500 |
2022/03/29 | 2,380 | 2,400 | 2,380 | 2,400 | 1,100 |
2022/03/28 | 2,394 | 2,394 | 2,394 | 2,394 | 400 |
2022/03/25 | 2,394 | 2,394 | 2,394 | 2,394 | 600 |
2022/03/24 | 2,368 | 2,395 | 2,368 | 2,395 | 700 |
2022/03/23 | 2,396 | 2,396 | 2,346 | 2,369 | 1,200 |
2022/03/22 | 2,374 | 2,375 | 2,249 | 2,375 | 2,200 |
2022/03/18 | 2,344 | 2,389 | 2,344 | 2,375 | 900 |
2022/03/17 | 2,349 | 2,349 | 2,319 | 2,319 | 700 |
2022/03/16 | 2,345 | 2,360 | 2,345 | 2,349 | 1,800 |
2022/03/15 | 2,321 | 2,344 | 2,319 | 2,344 | 400 |
2022/03/14 | 2,335 | 2,340 | 2,331 | 2,340 | 300 |
2022/03/11 | 2,290 | 2,339 | 2,290 | 2,339 | 400 |
2022/03/10 | 2,343 | 2,343 | 2,281 | 2,330 | 900 |
2022/03/09 | 2,340 | 2,349 | 2,318 | 2,344 | 1,400 |
2022/03/08 | 2,289 | 2,340 | 2,270 | 2,340 | 1,500 |
2022/03/07 | 2,284 | 2,344 | 2,284 | 2,339 | 2,400 |
2022/03/04 | 2,298 | 2,350 | 2,298 | 2,334 | 5,000 |
2022/03/03 | 2,310 | 2,348 | 2,260 | 2,348 | 1,000 |
2022/03/01 | 2,350 | 2,350 | 2,350 | 2,350 | 100 |
2022/02/28 | 2,371 | 2,390 | 2,359 | 2,390 | 1,100 |
2022/02/25 | 2,342 | 2,354 | 2,299 | 2,332 | 1,800 |
2022/02/24 | 2,392 | 2,392 | 2,392 | 2,392 | 100 |
2022/02/22 | 2,364 | 2,364 | 2,306 | 2,342 | 1,600 |
2022/02/21 | 2,300 | 2,410 | 2,300 | 2,370 | 3,600 |
2022/02/18 | 2,308 | 2,308 | 2,185 | 2,301 | 2,500 |
2022/02/17 | 2,305 | 2,324 | 2,300 | 2,308 | 2,000 |
2022/02/16 | 2,305 | 2,318 | 2,290 | 2,318 | 600 |
2022/02/15 | 2,286 | 2,320 | 2,284 | 2,319 | 2,000 |
2022/02/14 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
2022/02/10 | 2,319 | 2,331 | 2,299 | 2,330 | 1,000 |
2022/02/09 | 2,350 | 2,350 | 2,348 | 2,348 | 200 |
2022/02/08 | 2,316 | 2,335 | 2,316 | 2,335 | 500 |
2022/02/07 | 2,316 | 2,322 | 2,265 | 2,322 | 1,000 |
2022/02/04 | 2,300 | 2,300 | 2,266 | 2,266 | 300 |
2022/02/03 | 2,273 | 2,320 | 2,231 | 2,318 | 1,300 |
2022/02/02 | 2,318 | 2,347 | 2,300 | 2,313 | 1,100 |
2022/01/31 | 2,275 | 2,349 | 2,275 | 2,349 | 900 |
2022/01/28 | 2,325 | 2,325 | 2,325 | 2,325 | 100 |
2022/01/27 | 2,343 | 2,343 | 2,279 | 2,340 | 1,000 |
2022/01/26 | 2,285 | 2,337 | 2,285 | 2,337 | 2,100 |
2022/01/25 | 2,342 | 2,370 | 2,296 | 2,370 | 1,700 |
2022/01/24 | 2,336 | 2,350 | 2,336 | 2,349 | 300 |
2022/01/20 | 2,310 | 2,350 | 2,310 | 2,350 | 700 |
2022/01/19 | 2,325 | 2,368 | 2,325 | 2,368 | 800 |
2022/01/18 | 2,351 | 2,351 | 2,351 | 2,351 | 200 |
2022/01/14 | 2,321 | 2,380 | 2,290 | 2,351 | 1,400 |
2022/01/12 | 2,352 | 2,371 | 2,352 | 2,371 | 400 |
2022/01/11 | 2,289 | 2,334 | 2,279 | 2,331 | 800 |
2022/01/07 | 2,316 | 2,316 | 2,302 | 2,302 | 200 |
2022/01/06 | 2,323 | 2,342 | 2,303 | 2,334 | 800 |
2022/01/05 | 2,325 | 2,350 | 2,300 | 2,350 | 1,800 |
2022/01/04 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |