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
2025/06/13 2,694 2,703 2,681 2,681 2,100
2025/06/12 2,706 2,720 2,696 2,696 2,000
2025/06/11 2,707 2,729 2,707 2,725 1,000
2025/06/10 2,739 2,739 2,727 2,727 400
2025/06/09 2,705 2,740 2,705 2,740 800
2025/06/06 2,703 2,703 2,701 2,702 1,200
2025/06/05 2,707 2,723 2,701 2,703 1,600
2025/06/04 2,728 2,728 2,728 2,728 300
2025/06/03 2,714 2,770 2,714 2,728 2,900
2025/06/02 2,735 2,785 2,735 2,764 800
2025/05/30 2,753 2,754 2,722 2,734 2,300
2025/05/29 2,816 2,848 2,803 2,803 2,300
2025/05/28 2,772 2,815 2,771 2,815 3,300
2025/05/27 2,739 2,790 2,723 2,785 4,900
2025/05/26 2,668 2,731 2,668 2,731 800
2025/05/23 2,668 2,668 2,660 2,665 1,400
2025/05/22 2,653 2,675 2,646 2,675 1,400
2025/05/21 2,640 2,680 2,640 2,640 700
2025/05/20 2,657 2,715 2,657 2,681 1,800
2025/05/19 2,622 2,900 2,601 2,657 114,500
2025/05/16 2,615 2,674 2,590 2,614 17,400
2025/05/15 2,658 2,658 2,599 2,615 11,500
2025/05/14 2,685 2,735 2,620 2,624 21,300
2025/05/13 2,756 2,885 2,756 2,885 41,500
2025/05/12 2,753 2,784 2,735 2,765 2,100
2025/05/09 2,778 2,778 2,741 2,743 2,200
2025/05/08 2,770 2,770 2,745 2,760 3,100
2025/05/07 2,785 2,820 2,781 2,810 4,200
2025/05/02 2,695 2,810 2,695 2,810 9,000
2025/05/01 2,638 2,694 2,625 2,671 2,600
2025/04/30 2,663 2,668 2,630 2,640 2,100
2025/04/28 2,735 2,750 2,647 2,661 9,600
2025/04/25 2,913 2,948 2,785 2,785 38,300
2025/04/24 2,710 2,744 2,631 2,713 3,400
2025/04/23 2,681 2,694 2,658 2,694 1,100
2025/04/22 2,618 2,660 2,618 2,660 300
2025/04/21 2,681 2,681 2,560 2,618 4,300
2025/04/18 2,700 2,732 2,642 2,731 7,000
2025/04/17 2,530 2,908 2,530 2,732 84,000
2025/04/16 2,510 2,534 2,410 2,534 2,100
2025/04/15 2,470 2,549 2,470 2,510 1,800
2025/04/14 2,440 2,500 2,396 2,500 900
2025/04/11 2,385 2,440 2,380 2,440 1,500
2025/04/10 2,377 2,440 2,370 2,440 3,500
2025/04/09 2,300 2,338 2,196 2,289 6,100
2025/04/08 2,379 2,470 2,328 2,342 12,200
2025/04/07 2,337 2,380 2,196 2,279 9,400
2025/04/04 2,730 2,730 2,450 2,587 7,100
2025/04/03 2,791 2,878 2,742 2,780 2,900
2025/04/02 2,842 2,842 2,817 2,817 800
2025/04/01 2,880 2,880 2,879 2,880 800
2025/03/31 2,813 2,842 2,810 2,842 2,200
2025/03/28 2,867 2,882 2,833 2,882 1,200
2025/03/27 2,928 2,979 2,923 2,930 3,500
2025/03/26 2,935 2,940 2,880 2,900 2,900
2025/03/25 2,920 2,920 2,861 2,913 4,300
2025/03/24 2,776 3,030 2,776 2,950 22,000
2025/03/21 2,650 2,739 2,620 2,735 8,400
2025/03/19 2,436 2,590 2,436 2,589 7,200
2025/03/18 2,410 2,430 2,410 2,430 200
2025/03/17 2,432 2,432 2,410 2,410 1,000
2025/03/14 2,381 2,430 2,381 2,430 1,900
2025/03/13 2,405 2,405 2,400 2,400 200
2025/03/12 2,330 2,440 2,330 2,405 2,700
2025/03/11 2,350 2,350 2,349 2,350 300
2025/03/10 2,360 2,360 2,256 2,350 1,500
2025/03/07 2,375 2,383 2,340 2,383 700
2025/03/06 2,370 2,380 2,368 2,380 400
2025/03/05 2,354 2,384 2,350 2,379 1,100
2025/03/04 2,357 2,375 2,352 2,366 1,100
2025/03/03 2,350 2,373 2,350 2,370 2,200
2025/02/28 2,384 2,414 2,340 2,400 2,400
2025/02/27 2,405 2,478 2,380 2,427 9,500
2025/02/26 2,321 2,355 2,321 2,355 800
2025/02/25 2,367 2,420 2,322 2,337 8,600
2025/02/21 2,371 2,371 2,322 2,322 2,400
2025/02/20 2,275 2,395 2,273 2,369 10,500
2025/02/19 2,236 2,261 2,236 2,240 2,400
2025/02/18 2,251 2,270 2,205 2,270 8,400
2025/02/17 2,338 2,338 2,280 2,290 8,000
2025/02/14 2,405 2,434 2,311 2,331 30,000
2025/02/13 2,280 2,280 2,280 2,280 4,400
2025/02/12 1,835 1,890 1,835 1,880 4,400
2025/02/10 1,819 1,828 1,815 1,815 1,100
2025/02/07 1,811 1,812 1,810 1,810 1,000
2025/02/06 1,835 1,837 1,801 1,810 5,300
2025/02/05 1,805 1,810 1,805 1,810 1,100
2025/02/04 1,793 1,804 1,793 1,804 900
2025/02/03 1,810 1,810 1,793 1,793 600
2025/01/31 1,797 1,807 1,797 1,807 300
2025/01/30 1,797 1,800 1,796 1,797 800
2025/01/29 1,792 1,800 1,792 1,800 300
2025/01/28 1,810 1,810 1,780 1,809 1,300
2025/01/27 1,819 1,819 1,810 1,810 1,200
2025/01/24 1,815 1,815 1,810 1,810 500
2025/01/23 1,799 1,805 1,796 1,805 400
2025/01/22 1,812 1,815 1,800 1,810 1,700
2025/01/21 1,810 1,810 1,810 1,810 200
2025/01/20 1,818 1,818 1,795 1,795 500
2025/01/17 1,803 1,815 1,803 1,815 400
2025/01/16 1,803 1,818 1,803 1,818 400
2025/01/14 1,803 1,803 1,803 1,803 700
2025/01/10 1,803 1,803 1,802 1,802 500
2025/01/08 1,821 1,821 1,820 1,820 300
2025/01/07 1,822 1,822 1,822 1,822 700
2025/01/06 1,796 1,837 1,796 1,800 2,700

このページの先頭へ