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
2023/12/29 1,859 1,889 1,850 1,889 2,900
2023/12/28 1,850 1,859 1,850 1,859 1,200
2023/12/27 1,867 1,867 1,840 1,859 5,000
2023/12/26 1,880 1,884 1,854 1,854 800
2023/12/25 1,875 1,882 1,866 1,882 1,300
2023/12/22 1,880 1,923 1,875 1,875 5,900
2023/12/21 1,900 1,900 1,880 1,880 4,200
2023/12/20 1,922 1,922 1,900 1,915 1,300
2023/12/19 1,902 1,962 1,902 1,962 300
2023/12/18 1,912 1,912 1,901 1,902 800
2023/12/15 1,945 1,945 1,920 1,920 1,900
2023/12/14 1,934 1,934 1,930 1,930 400
2023/12/13 1,940 1,945 1,935 1,935 2,500
2023/12/12 1,976 1,976 1,936 1,940 1,900
2023/12/11 1,990 1,990 1,977 1,977 1,400
2023/12/08 1,993 1,994 1,980 1,982 1,100
2023/12/07 1,970 1,997 1,970 1,992 300
2023/12/06 1,980 1,980 1,980 1,980 600
2023/12/05 2,000 2,004 1,975 1,979 1,300
2023/12/04 2,000 2,000 1,983 1,983 1,100
2023/12/01 1,992 2,012 1,987 2,012 1,200
2023/11/30 1,985 1,996 1,985 1,990 1,500
2023/11/29 1,950 1,990 1,950 1,975 2,200
2023/11/28 1,991 1,991 1,990 1,990 1,600
2023/11/27 1,999 2,019 1,989 2,005 1,500
2023/11/24 1,965 1,997 1,965 1,974 600
2023/11/22 1,988 1,990 1,988 1,990 600
2023/11/21 1,970 1,971 1,970 1,971 200
2023/11/20 1,948 1,984 1,948 1,970 1,000
2023/11/17 1,978 1,988 1,950 1,988 800
2023/11/16 1,910 1,972 1,910 1,972 700
2023/11/15 1,880 1,949 1,880 1,947 1,400
2023/11/13 1,890 1,890 1,890 1,890 400
2023/11/10 1,890 1,890 1,881 1,890 1,600
2023/11/09 1,850 1,850 1,850 1,850 200
2023/11/07 1,885 1,885 1,850 1,850 700
2023/11/06 1,850 1,890 1,850 1,878 7,300
2023/10/31 1,870 1,902 1,849 1,850 9,100
2023/10/30 1,795 1,795 1,795 1,795 400
2023/10/27 1,795 1,795 1,795 1,795 500
2023/10/25 1,793 1,794 1,775 1,793 1,400
2023/10/24 1,780 1,780 1,753 1,753 200
2023/10/23 1,811 1,838 1,776 1,776 1,400
2023/10/20 1,743 1,790 1,740 1,771 5,900
2023/10/19 1,785 1,785 1,760 1,760 5,400
2023/10/18 1,797 1,797 1,790 1,790 200
2023/10/17 1,792 1,794 1,780 1,780 10,000
2023/10/16 1,843 1,849 1,843 1,849 300
2023/10/13 1,871 1,871 1,818 1,820 4,400
2023/10/12 1,841 1,845 1,840 1,845 400
2023/10/11 1,834 1,850 1,834 1,850 300
2023/10/10 1,852 1,901 1,850 1,850 4,000
2023/10/05 1,870 1,919 1,870 1,870 1,700
2023/10/03 1,939 1,939 1,904 1,905 500
2023/10/02 1,942 1,942 1,942 1,942 200
2023/09/29 1,926 1,941 1,900 1,941 600
2023/09/28 1,981 1,981 1,876 1,955 2,000
2023/09/27 1,999 1,999 1,964 1,988 800
2023/09/26 1,967 2,001 1,967 2,001 400
2023/09/25 1,962 1,962 1,962 1,962 100
2023/09/22 1,981 1,981 1,956 1,962 300
2023/09/21 1,972 1,972 1,970 1,970 300
2023/09/20 1,999 1,999 1,999 1,999 200
2023/09/15 1,975 2,001 1,975 1,999 800
2023/09/11 2,015 2,015 2,000 2,000 300
2023/09/08 2,000 2,016 1,976 2,016 300
2023/09/07 1,981 1,981 1,981 1,981 100
2023/09/06 2,000 2,020 2,000 2,020 800
2023/09/04 2,000 2,000 1,940 1,996 2,400
2023/09/01 2,000 2,000 2,000 2,000 100
2023/08/31 1,970 2,000 1,970 2,000 1,100
2023/08/30 2,000 2,000 1,960 1,969 1,200
2023/08/29 1,937 1,978 1,937 1,978 700
2023/08/28 1,874 1,940 1,874 1,928 1,900
2023/08/25 1,858 1,874 1,825 1,874 1,200
2023/08/24 1,887 1,889 1,828 1,830 1,700
2023/08/23 1,829 1,869 1,829 1,869 200
2023/08/22 1,910 1,910 1,850 1,850 4,000
2023/08/21 1,876 1,876 1,872 1,872 400
2023/08/18 1,870 1,875 1,870 1,872 500
2023/08/17 1,852 1,870 1,848 1,870 1,500
2023/08/16 1,910 1,910 1,887 1,887 2,500
2023/08/14 1,919 1,919 1,910 1,910 600
2023/08/10 1,908 1,909 1,891 1,909 2,300
2023/08/09 1,948 1,948 1,948 1,948 100
2023/08/08 1,970 1,970 1,945 1,945 800
2023/08/07 1,986 1,986 1,944 1,985 1,100
2023/08/04 1,990 1,990 1,960 1,990 4,200
2023/08/01 1,990 1,990 1,990 1,990 100
2023/07/31 2,008 2,046 1,972 2,046 2,200
2023/07/28 2,017 2,030 2,015 2,027 2,100
2023/07/27 2,013 2,070 2,013 2,031 1,600
2023/07/26 2,035 2,035 2,030 2,035 2,700
2023/07/25 2,047 2,047 2,030 2,030 300
2023/07/24 2,030 2,030 2,027 2,027 200
2023/07/21 2,020 2,037 2,020 2,030 1,200
2023/07/20 2,037 2,052 2,027 2,027 2,100
2023/07/19 1,995 2,014 1,995 2,014 1,200
2023/07/18 2,000 2,000 1,997 1,997 1,000
2023/07/14 2,016 2,018 2,016 2,017 800
2023/07/13 2,012 2,012 2,012 2,012 200
2023/07/12 2,008 2,012 1,996 2,012 1,100
2023/07/11 2,007 2,007 2,007 2,007 100
2023/07/10 2,007 2,022 2,005 2,022 2,100
2023/07/07 2,011 2,011 2,010 2,010 300
2023/07/06 2,017 2,017 2,015 2,016 800
2023/07/05 2,024 2,029 2,024 2,029 800
2023/07/04 2,020 2,025 2,020 2,020 900
2023/07/03 2,056 2,072 2,010 2,020 3,300
2023/06/30 2,060 2,060 2,060 2,060 300
2023/06/29 2,063 2,063 2,036 2,061 1,700
2023/06/28 2,063 2,063 2,063 2,063 400
2023/06/27 2,068 2,077 2,040 2,077 1,000
2023/06/26 2,131 2,131 2,000 2,040 14,400
2023/06/23 2,202 2,210 2,147 2,147 5,600
2023/06/22 2,364 2,364 2,225 2,232 13,200
2023/06/21 2,202 2,435 2,180 2,435 6,500
2023/06/20 2,239 2,240 2,188 2,230 1,000
2023/06/19 2,154 2,237 2,100 2,237 2,900
2023/06/16 2,159 2,160 2,155 2,160 600
2023/06/15 2,159 2,159 2,159 2,159 100
2023/06/14 2,155 2,166 2,100 2,163 2,600
2023/06/13 2,155 2,176 2,145 2,176 800
2023/06/12 2,185 2,185 2,149 2,180 10,100
2023/06/09 2,188 2,188 2,160 2,185 1,700
2023/06/08 2,186 2,188 2,165 2,188 400
2023/06/06 2,190 2,190 2,190 2,190 100
2023/06/05 2,222 2,222 2,165 2,190 1,500
2023/06/02 2,222 2,222 2,222 2,222 300
2023/06/01 2,228 2,272 2,228 2,272 300
2023/05/30 2,270 2,278 2,270 2,277 300
2023/05/29 2,280 2,300 2,279 2,279 800
2023/05/26 2,312 2,312 2,312 2,312 900
2023/05/25 2,315 2,315 2,315 2,315 100
2023/05/23 2,332 2,337 2,287 2,328 400
2023/05/22 2,321 2,339 2,321 2,339 300
2023/05/17 2,330 2,338 2,313 2,338 1,600
2023/05/16 2,400 2,400 2,400 2,400 200
2023/05/15 2,448 2,448 2,410 2,445 300
2023/05/12 2,405 2,449 2,405 2,449 200
2023/05/11 2,455 2,455 2,455 2,455 200
2023/05/10 2,452 2,489 2,434 2,452 600
2023/05/09 2,455 2,492 2,442 2,492 500
2023/05/02 2,489 2,505 2,450 2,505 500
2023/05/01 2,539 2,539 2,539 2,539 700
2023/04/28 2,437 2,490 2,437 2,490 1,000
2023/04/27 2,434 2,441 2,434 2,441 300
2023/04/26 2,395 2,437 2,395 2,437 200
2023/04/24 2,442 2,442 2,403 2,439 400
2023/04/18 2,352 2,442 2,352 2,442 500
2023/04/17 2,415 2,415 2,401 2,401 300
2023/04/14 2,402 2,447 2,401 2,447 500
2023/04/13 2,403 2,448 2,402 2,448 400
2023/04/11 2,446 2,446 2,446 2,446 100
2023/04/10 2,449 2,449 2,449 2,449 100
2023/04/06 2,462 2,512 2,441 2,499 1,500
2023/04/05 2,549 2,549 2,549 2,549 100
2023/04/04 2,600 2,600 2,561 2,561 200
2023/03/31 2,548 2,688 2,548 2,688 1,000
2023/03/29 2,508 2,549 2,478 2,549 400
2023/03/28 2,492 2,519 2,492 2,508 1,700
2023/03/27 2,540 2,540 2,472 2,505 1,000
2023/03/24 2,576 2,590 2,440 2,440 400
2023/03/23 2,576 2,576 2,576 2,576 100
2023/03/20 2,475 2,576 2,475 2,576 800
2023/03/17 2,525 2,525 2,525 2,525 100
2023/03/16 2,479 2,574 2,396 2,526 2,200
2023/03/15 2,529 2,529 2,529 2,529 100
2023/03/14 2,539 2,544 2,450 2,479 700
2023/03/13 2,593 2,593 2,589 2,589 200
2023/03/08 2,585 2,616 2,585 2,593 1,200
2023/03/07 2,558 2,585 2,530 2,585 1,000
2023/03/06 2,532 2,532 2,530 2,530 300
2023/02/28 2,574 2,579 2,540 2,579 3,200
2023/02/27 2,571 2,571 2,521 2,569 400
2023/02/24 2,546 2,548 2,481 2,547 1,000
2023/02/22 2,539 2,539 2,500 2,500 300
2023/02/21 2,482 2,559 2,479 2,559 1,800
2023/02/20 2,499 2,499 2,426 2,480 1,100
2023/02/17 2,469 2,469 2,420 2,420 500
2023/02/16 2,410 2,473 2,410 2,437 1,100
2023/02/15 2,430 2,454 2,430 2,454 500
2023/02/14 2,472 2,472 2,449 2,468 400
2023/02/09 2,424 2,469 2,424 2,469 500
2023/02/08 2,375 2,474 2,375 2,474 200
2023/02/07 2,425 2,425 2,425 2,425 100
2023/02/06 2,421 2,421 2,420 2,421 500
2023/02/03 2,381 2,399 2,381 2,399 300
2023/02/01 2,384 2,431 2,384 2,431 300
2023/01/31 2,390 2,434 2,370 2,434 2,300
2023/01/30 2,399 2,399 2,389 2,389 300
2023/01/27 2,396 2,396 2,365 2,392 600
2023/01/26 2,383 2,396 2,381 2,396 300
2023/01/25 2,399 2,399 2,367 2,391 1,200
2023/01/24 2,401 2,401 2,401 2,401 500
2023/01/23 2,377 2,407 2,370 2,407 900
2023/01/20 2,358 2,384 2,358 2,384 900
2023/01/18 2,408 2,408 2,408 2,408 100
2023/01/17 2,361 2,389 2,353 2,389 1,700
2023/01/11 2,411 2,411 2,411 2,411 100
2023/01/10 2,391 2,400 2,391 2,400 200
2023/01/06 2,410 2,419 2,385 2,419 500
2023/01/04 2,371 2,381 2,371 2,381 700

このページの先頭へ