大真空(6962)の株価時系列情報
大真空(6962)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 540 | 543 | 536 | 539 | 153,600 |
| 2025/06/16 | 537 | 538 | 530 | 535 | 228,300 |
| 2025/06/13 | 556 | 558 | 536 | 538 | 296,300 |
| 2025/06/12 | 566 | 573 | 556 | 559 | 272,100 |
| 2025/06/11 | 560 | 569 | 552 | 564 | 708,900 |
| 2025/06/10 | 525 | 535 | 524 | 530 | 218,100 |
| 2025/06/09 | 523 | 527 | 515 | 524 | 192,300 |
| 2025/06/06 | 518 | 522 | 517 | 518 | 67,600 |
| 2025/06/05 | 515 | 518 | 511 | 518 | 129,500 |
| 2025/06/04 | 525 | 525 | 517 | 521 | 160,400 |
| 2025/06/03 | 530 | 530 | 516 | 522 | 188,200 |
| 2025/06/02 | 532 | 543 | 530 | 533 | 223,800 |
| 2025/05/30 | 520 | 533 | 516 | 532 | 159,100 |
| 2025/05/29 | 513 | 529 | 512 | 525 | 268,300 |
| 2025/05/28 | 500 | 512 | 498 | 508 | 239,500 |
| 2025/05/27 | 492 | 494 | 486 | 492 | 89,400 |
| 2025/05/26 | 485 | 492 | 483 | 492 | 103,300 |
| 2025/05/23 | 488 | 489 | 481 | 481 | 106,600 |
| 2025/05/22 | 480 | 492 | 474 | 487 | 200,500 |
| 2025/05/21 | 487 | 488 | 482 | 482 | 118,600 |
| 2025/05/20 | 489 | 490 | 481 | 481 | 189,400 |
| 2025/05/19 | 489 | 489 | 485 | 489 | 138,700 |
| 2025/05/16 | 491 | 496 | 488 | 488 | 145,200 |
| 2025/05/15 | 480 | 496 | 479 | 491 | 226,100 |
| 2025/05/14 | 514 | 514 | 493 | 499 | 284,500 |
| 2025/05/13 | 513 | 522 | 508 | 513 | 218,500 |
| 2025/05/12 | 510 | 517 | 507 | 511 | 293,500 |
| 2025/05/09 | 526 | 532 | 524 | 532 | 109,500 |
| 2025/05/08 | 517 | 519 | 511 | 518 | 82,800 |
| 2025/05/07 | 524 | 527 | 518 | 519 | 107,400 |
| 2025/05/02 | 523 | 530 | 523 | 528 | 109,000 |
| 2025/05/01 | 518 | 525 | 518 | 523 | 80,500 |
| 2025/04/30 | 524 | 526 | 514 | 521 | 98,900 |
| 2025/04/28 | 516 | 522 | 513 | 520 | 364,700 |
| 2025/04/25 | 508 | 515 | 506 | 515 | 109,800 |
| 2025/04/24 | 498 | 508 | 498 | 503 | 121,700 |
| 2025/04/23 | 499 | 505 | 493 | 495 | 166,900 |
| 2025/04/22 | 491 | 495 | 485 | 485 | 132,700 |
| 2025/04/21 | 499 | 499 | 488 | 491 | 107,000 |
| 2025/04/18 | 494 | 503 | 492 | 500 | 109,900 |
| 2025/04/17 | 488 | 492 | 484 | 490 | 69,800 |
| 2025/04/16 | 497 | 497 | 485 | 491 | 102,100 |
| 2025/04/15 | 500 | 506 | 496 | 496 | 99,200 |
| 2025/04/14 | 499 | 507 | 494 | 497 | 136,900 |
| 2025/04/11 | 480 | 493 | 468 | 488 | 156,500 |
| 2025/04/10 | 505 | 505 | 492 | 493 | 175,100 |
| 2025/04/09 | 479 | 479 | 454 | 461 | 304,900 |
| 2025/04/08 | 481 | 505 | 481 | 487 | 212,900 |
| 2025/04/07 | 450 | 473 | 447 | 460 | 491,200 |
| 2025/04/04 | 516 | 520 | 492 | 500 | 529,700 |
| 2025/04/03 | 530 | 540 | 521 | 530 | 276,500 |
| 2025/04/02 | 561 | 561 | 550 | 555 | 121,400 |
| 2025/04/01 | 570 | 570 | 558 | 560 | 158,900 |
| 2025/03/31 | 565 | 569 | 560 | 564 | 167,700 |
| 2025/03/28 | 585 | 590 | 582 | 585 | 168,900 |
| 2025/03/27 | 600 | 605 | 595 | 605 | 174,000 |
| 2025/03/26 | 602 | 602 | 595 | 600 | 151,600 |
| 2025/03/25 | 599 | 602 | 596 | 600 | 106,800 |
| 2025/03/24 | 596 | 598 | 588 | 597 | 151,600 |
| 2025/03/21 | 593 | 596 | 588 | 594 | 88,300 |
| 2025/03/19 | 588 | 598 | 586 | 594 | 83,600 |
| 2025/03/18 | 586 | 590 | 586 | 590 | 88,700 |
| 2025/03/17 | 587 | 590 | 584 | 586 | 61,300 |
| 2025/03/14 | 575 | 581 | 574 | 580 | 87,000 |
| 2025/03/13 | 585 | 588 | 575 | 579 | 88,800 |
| 2025/03/12 | 577 | 586 | 573 | 585 | 73,800 |
| 2025/03/11 | 574 | 577 | 564 | 577 | 106,100 |
| 2025/03/10 | 589 | 589 | 580 | 584 | 52,500 |
| 2025/03/07 | 585 | 585 | 578 | 583 | 100,000 |
| 2025/03/06 | 580 | 588 | 580 | 584 | 134,100 |
| 2025/03/05 | 567 | 578 | 567 | 576 | 133,100 |
| 2025/03/04 | 575 | 577 | 567 | 572 | 177,200 |
| 2025/03/03 | 583 | 584 | 575 | 579 | 137,400 |
| 2025/02/28 | 587 | 587 | 570 | 578 | 258,000 |
| 2025/02/27 | 590 | 590 | 583 | 587 | 121,000 |
| 2025/02/26 | 584 | 586 | 578 | 586 | 117,800 |
| 2025/02/25 | 583 | 592 | 581 | 584 | 134,900 |
| 2025/02/21 | 592 | 595 | 585 | 588 | 160,900 |
| 2025/02/20 | 600 | 603 | 592 | 593 | 157,800 |
| 2025/02/19 | 620 | 620 | 602 | 602 | 189,600 |
| 2025/02/18 | 615 | 623 | 614 | 614 | 124,300 |
| 2025/02/17 | 611 | 625 | 611 | 615 | 173,900 |
| 2025/02/14 | 627 | 631 | 612 | 612 | 156,100 |
| 2025/02/13 | 611 | 635 | 611 | 632 | 301,100 |
| 2025/02/12 | 640 | 641 | 605 | 605 | 453,700 |
| 2025/02/10 | 598 | 656 | 591 | 647 | 1,173,400 |
| 2025/02/07 | 601 | 612 | 593 | 597 | 209,400 |
| 2025/02/06 | 587 | 607 | 578 | 602 | 322,900 |
| 2025/02/05 | 603 | 608 | 597 | 597 | 252,700 |
| 2025/02/04 | 603 | 606 | 593 | 593 | 134,700 |
| 2025/02/03 | 600 | 600 | 586 | 587 | 253,100 |
| 2025/01/31 | 604 | 604 | 596 | 600 | 173,100 |
| 2025/01/30 | 609 | 610 | 600 | 605 | 158,400 |
| 2025/01/29 | 606 | 615 | 606 | 611 | 189,200 |
| 2025/01/28 | 616 | 621 | 606 | 610 | 265,200 |
| 2025/01/27 | 638 | 641 | 617 | 622 | 366,900 |
| 2025/01/24 | 649 | 657 | 640 | 641 | 320,100 |
| 2025/01/23 | 653 | 653 | 643 | 644 | 331,900 |
| 2025/01/22 | 622 | 657 | 622 | 653 | 733,900 |
| 2025/01/21 | 604 | 608 | 597 | 605 | 232,200 |
| 2025/01/20 | 583 | 602 | 575 | 599 | 409,200 |
| 2025/01/17 | 574 | 587 | 569 | 587 | 456,200 |
| 2025/01/16 | 562 | 583 | 558 | 574 | 1,255,400 |
| 2025/01/15 | 539 | 540 | 530 | 532 | 128,800 |
| 2025/01/14 | 542 | 543 | 533 | 535 | 149,400 |
| 2025/01/10 | 547 | 550 | 547 | 547 | 76,300 |
| 2025/01/09 | 556 | 556 | 549 | 550 | 136,600 |
| 2025/01/08 | 562 | 566 | 557 | 558 | 92,300 |
| 2025/01/07 | 560 | 568 | 560 | 563 | 128,000 |
| 2025/01/06 | 569 | 569 | 558 | 558 | 162,000 |
| 2024/12/30 | 565 | 573 | 563 | 563 | 84,700 |
| 2024/12/27 | 563 | 572 | 562 | 571 | 180,800 |
| 2024/12/26 | 555 | 563 | 555 | 562 | 212,100 |
| 2024/12/25 | 552 | 558 | 548 | 558 | 182,500 |
| 2024/12/24 | 543 | 554 | 542 | 550 | 180,500 |
| 2024/12/23 | 544 | 544 | 536 | 541 | 134,500 |
| 2024/12/20 | 537 | 541 | 534 | 534 | 115,800 |
| 2024/12/19 | 528 | 537 | 524 | 532 | 147,800 |
| 2024/12/18 | 538 | 539 | 533 | 536 | 79,200 |
| 2024/12/17 | 540 | 540 | 534 | 535 | 146,900 |
| 2024/12/16 | 549 | 549 | 539 | 540 | 126,700 |
| 2024/12/13 | 541 | 550 | 541 | 548 | 100,300 |
| 2024/12/12 | 549 | 553 | 545 | 546 | 159,000 |
| 2024/12/11 | 543 | 549 | 538 | 545 | 197,400 |
| 2024/12/10 | 545 | 552 | 544 | 544 | 163,900 |
| 2024/12/09 | 534 | 543 | 533 | 537 | 178,800 |
| 2024/12/06 | 536 | 536 | 527 | 528 | 124,900 |
| 2024/12/05 | 534 | 538 | 528 | 536 | 150,200 |
| 2024/12/04 | 529 | 533 | 523 | 527 | 165,500 |
| 2024/12/03 | 532 | 536 | 527 | 531 | 188,700 |
| 2024/12/02 | 525 | 527 | 521 | 526 | 101,600 |
| 2024/11/29 | 526 | 528 | 521 | 521 | 126,400 |
| 2024/11/28 | 517 | 529 | 514 | 528 | 196,600 |
| 2024/11/27 | 519 | 521 | 514 | 519 | 173,000 |
| 2024/11/26 | 530 | 530 | 519 | 523 | 234,600 |
| 2024/11/25 | 535 | 538 | 530 | 530 | 101,300 |
| 2024/11/22 | 535 | 539 | 531 | 532 | 100,800 |
| 2024/11/21 | 530 | 537 | 529 | 537 | 148,800 |
| 2024/11/20 | 535 | 536 | 523 | 526 | 212,600 |
| 2024/11/19 | 531 | 535 | 528 | 532 | 137,700 |
| 2024/11/18 | 530 | 540 | 529 | 531 | 109,200 |
| 2024/11/15 | 526 | 538 | 526 | 533 | 231,700 |
| 2024/11/14 | 539 | 540 | 526 | 526 | 235,700 |
| 2024/11/13 | 537 | 542 | 535 | 539 | 165,500 |
| 2024/11/12 | 544 | 545 | 536 | 536 | 219,000 |
| 2024/11/11 | 548 | 549 | 537 | 539 | 295,000 |
| 2024/11/08 | 562 | 565 | 548 | 548 | 390,100 |
| 2024/11/07 | 564 | 570 | 559 | 560 | 444,800 |
| 2024/11/06 | 560 | 566 | 546 | 562 | 1,215,800 |
| 2024/11/05 | 608 | 618 | 595 | 614 | 301,000 |
| 2024/11/01 | 602 | 602 | 589 | 590 | 167,000 |
| 2024/10/31 | 609 | 609 | 601 | 607 | 113,600 |
| 2024/10/30 | 602 | 610 | 598 | 606 | 632,100 |
| 2024/10/29 | 602 | 604 | 596 | 601 | 101,100 |
| 2024/10/28 | 584 | 600 | 582 | 599 | 122,800 |
| 2024/10/25 | 590 | 593 | 578 | 585 | 117,700 |
| 2024/10/24 | 590 | 595 | 583 | 590 | 124,700 |
| 2024/10/23 | 597 | 601 | 593 | 593 | 122,800 |
| 2024/10/22 | 614 | 614 | 597 | 597 | 158,700 |
| 2024/10/21 | 608 | 618 | 608 | 615 | 66,600 |
| 2024/10/18 | 615 | 615 | 607 | 608 | 109,200 |
| 2024/10/17 | 619 | 624 | 613 | 616 | 155,300 |
| 2024/10/16 | 619 | 630 | 617 | 621 | 133,000 |
| 2024/10/15 | 620 | 632 | 616 | 629 | 201,300 |
| 2024/10/11 | 612 | 615 | 604 | 606 | 119,100 |
| 2024/10/10 | 615 | 617 | 609 | 614 | 96,900 |
| 2024/10/09 | 611 | 617 | 608 | 613 | 162,200 |
| 2024/10/08 | 614 | 617 | 605 | 608 | 135,800 |
| 2024/10/07 | 616 | 621 | 613 | 621 | 129,100 |
| 2024/10/04 | 611 | 612 | 605 | 606 | 77,600 |
| 2024/10/03 | 610 | 614 | 606 | 606 | 117,400 |
| 2024/10/02 | 599 | 604 | 594 | 598 | 109,300 |
| 2024/10/01 | 598 | 607 | 596 | 605 | 82,900 |
| 2024/09/30 | 600 | 601 | 589 | 593 | 180,000 |
| 2024/09/27 | 618 | 623 | 614 | 618 | 184,700 |
| 2024/09/26 | 621 | 626 | 616 | 626 | 216,700 |
| 2024/09/25 | 610 | 620 | 606 | 615 | 171,200 |
| 2024/09/24 | 613 | 615 | 604 | 606 | 190,500 |
| 2024/09/20 | 601 | 609 | 598 | 603 | 205,300 |
| 2024/09/19 | 589 | 596 | 587 | 592 | 139,300 |
| 2024/09/18 | 580 | 587 | 575 | 583 | 142,700 |
| 2024/09/17 | 588 | 588 | 569 | 579 | 191,900 |
| 2024/09/13 | 586 | 590 | 580 | 580 | 157,500 |
| 2024/09/12 | 584 | 589 | 575 | 586 | 194,400 |
| 2024/09/11 | 590 | 593 | 567 | 569 | 267,700 |
| 2024/09/10 | 601 | 604 | 591 | 593 | 146,400 |
| 2024/09/09 | 588 | 599 | 580 | 599 | 202,000 |
| 2024/09/06 | 620 | 623 | 607 | 616 | 151,400 |
| 2024/09/05 | 610 | 624 | 605 | 613 | 206,300 |
| 2024/09/04 | 633 | 634 | 614 | 614 | 403,600 |
| 2024/09/03 | 660 | 665 | 656 | 660 | 153,500 |
| 2024/09/02 | 675 | 677 | 653 | 660 | 210,500 |
| 2024/08/30 | 666 | 678 | 661 | 667 | 216,600 |
| 2024/08/29 | 626 | 666 | 625 | 664 | 259,600 |
| 2024/08/28 | 639 | 639 | 622 | 626 | 110,800 |
| 2024/08/27 | 633 | 638 | 628 | 636 | 94,100 |
| 2024/08/26 | 641 | 644 | 628 | 632 | 217,400 |
| 2024/08/23 | 616 | 624 | 614 | 624 | 86,300 |
| 2024/08/22 | 615 | 623 | 611 | 616 | 67,900 |
| 2024/08/21 | 610 | 617 | 608 | 614 | 82,100 |