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
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

このページの先頭へ