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 |
|---|---|---|---|---|---|
| 2024/07/26 | 716 | 720 | 700 | 709 | 128,900 |
| 2024/07/25 | 725 | 727 | 706 | 710 | 210,600 |
| 2024/07/24 | 752 | 766 | 737 | 740 | 195,100 |
| 2024/07/23 | 762 | 774 | 758 | 759 | 102,700 |
| 2024/07/22 | 762 | 770 | 754 | 756 | 114,500 |
| 2024/07/19 | 772 | 779 | 767 | 769 | 121,900 |
| 2024/07/18 | 790 | 807 | 778 | 778 | 248,300 |
| 2024/07/17 | 795 | 807 | 793 | 798 | 150,900 |
| 2024/07/16 | 805 | 805 | 785 | 795 | 180,500 |
| 2024/07/12 | 774 | 799 | 771 | 791 | 200,100 |
| 2024/07/11 | 763 | 790 | 749 | 787 | 257,500 |
| 2024/07/10 | 752 | 756 | 743 | 753 | 153,500 |
| 2024/07/09 | 761 | 776 | 756 | 756 | 253,100 |
| 2024/07/08 | 751 | 765 | 750 | 758 | 166,500 |
| 2024/07/05 | 750 | 760 | 746 | 751 | 147,000 |
| 2024/07/04 | 745 | 752 | 740 | 746 | 201,700 |
| 2024/07/03 | 722 | 744 | 720 | 738 | 278,400 |
| 2024/07/02 | 707 | 732 | 706 | 724 | 193,500 |
| 2024/07/01 | 711 | 716 | 703 | 708 | 155,900 |
| 2024/06/28 | 709 | 712 | 698 | 708 | 302,300 |
| 2024/06/27 | 711 | 722 | 709 | 714 | 182,300 |
| 2024/06/26 | 728 | 728 | 712 | 716 | 227,900 |
| 2024/06/25 | 716 | 741 | 711 | 733 | 248,500 |
| 2024/06/24 | 727 | 730 | 713 | 718 | 344,600 |
| 2024/06/21 | 731 | 749 | 726 | 727 | 395,300 |
| 2024/06/20 | 714 | 735 | 713 | 731 | 262,900 |
| 2024/06/19 | 723 | 729 | 713 | 714 | 139,000 |
| 2024/06/18 | 700 | 727 | 699 | 724 | 367,500 |
| 2024/06/17 | 691 | 694 | 680 | 692 | 164,400 |
| 2024/06/14 | 688 | 703 | 687 | 698 | 182,100 |
| 2024/06/13 | 689 | 696 | 678 | 693 | 163,200 |
| 2024/06/12 | 690 | 700 | 689 | 691 | 164,000 |
| 2024/06/11 | 702 | 714 | 698 | 698 | 229,400 |
| 2024/06/10 | 675 | 698 | 674 | 696 | 126,900 |
| 2024/06/07 | 671 | 678 | 667 | 674 | 157,100 |
| 2024/06/06 | 682 | 685 | 671 | 673 | 150,800 |
| 2024/06/05 | 692 | 694 | 681 | 681 | 96,300 |
| 2024/06/04 | 693 | 699 | 689 | 695 | 90,600 |
| 2024/06/03 | 701 | 703 | 693 | 696 | 125,000 |
| 2024/05/31 | 684 | 691 | 682 | 691 | 136,100 |
| 2024/05/30 | 678 | 684 | 671 | 680 | 144,600 |
| 2024/05/29 | 688 | 696 | 683 | 688 | 148,100 |
| 2024/05/28 | 696 | 707 | 691 | 691 | 140,900 |
| 2024/05/27 | 691 | 696 | 683 | 694 | 140,100 |
| 2024/05/24 | 690 | 699 | 681 | 694 | 149,300 |
| 2024/05/23 | 695 | 708 | 695 | 696 | 109,600 |
| 2024/05/22 | 707 | 708 | 693 | 694 | 131,900 |
| 2024/05/21 | 712 | 715 | 700 | 702 | 123,900 |
| 2024/05/20 | 708 | 714 | 706 | 712 | 134,300 |
| 2024/05/17 | 702 | 725 | 702 | 708 | 182,900 |
| 2024/05/16 | 703 | 708 | 692 | 706 | 270,000 |
| 2024/05/15 | 726 | 731 | 704 | 704 | 299,500 |
| 2024/05/14 | 745 | 745 | 725 | 726 | 697,600 |
| 2024/05/13 | 827 | 840 | 820 | 833 | 194,100 |
| 2024/05/10 | 837 | 837 | 813 | 819 | 89,100 |
| 2024/05/09 | 828 | 828 | 815 | 822 | 102,800 |
| 2024/05/08 | 833 | 834 | 827 | 830 | 73,000 |
| 2024/05/07 | 829 | 839 | 829 | 837 | 81,300 |
| 2024/05/02 | 838 | 839 | 826 | 828 | 64,500 |
| 2024/05/01 | 838 | 839 | 830 | 838 | 91,000 |
| 2024/04/30 | 834 | 851 | 828 | 849 | 210,100 |
| 2024/04/26 | 815 | 834 | 811 | 833 | 219,800 |
| 2024/04/25 | 822 | 855 | 815 | 817 | 1,107,000 |
| 2024/04/24 | 762 | 785 | 762 | 783 | 147,700 |
| 2024/04/23 | 755 | 761 | 749 | 756 | 81,400 |
| 2024/04/22 | 756 | 761 | 746 | 754 | 125,700 |
| 2024/04/19 | 765 | 771 | 739 | 751 | 210,800 |
| 2024/04/18 | 769 | 784 | 766 | 774 | 124,600 |
| 2024/04/17 | 780 | 780 | 756 | 770 | 119,900 |
| 2024/04/16 | 784 | 785 | 767 | 767 | 167,200 |
| 2024/04/15 | 795 | 798 | 785 | 791 | 69,600 |
| 2024/04/12 | 798 | 806 | 795 | 797 | 83,200 |
| 2024/04/11 | 795 | 798 | 788 | 792 | 53,800 |
| 2024/04/10 | 792 | 803 | 792 | 797 | 81,400 |
| 2024/04/09 | 787 | 790 | 782 | 790 | 74,600 |
| 2024/04/08 | 780 | 790 | 775 | 786 | 89,600 |
| 2024/04/05 | 775 | 787 | 772 | 777 | 105,000 |
| 2024/04/04 | 786 | 787 | 778 | 782 | 93,700 |
| 2024/04/03 | 777 | 786 | 770 | 784 | 107,800 |
| 2024/04/02 | 790 | 790 | 777 | 781 | 114,500 |
| 2024/04/01 | 802 | 804 | 782 | 782 | 131,600 |
| 2024/03/29 | 796 | 806 | 789 | 801 | 176,200 |
| 2024/03/28 | 801 | 802 | 785 | 789 | 230,700 |
| 2024/03/27 | 809 | 818 | 797 | 814 | 197,100 |
| 2024/03/26 | 810 | 813 | 806 | 810 | 105,900 |
| 2024/03/25 | 818 | 818 | 801 | 807 | 208,800 |
| 2024/03/22 | 835 | 844 | 824 | 826 | 161,900 |
| 2024/03/21 | 843 | 851 | 832 | 832 | 142,900 |
| 2024/03/19 | 819 | 833 | 817 | 831 | 111,800 |
| 2024/03/18 | 805 | 816 | 798 | 816 | 161,400 |
| 2024/03/15 | 810 | 813 | 793 | 798 | 150,100 |
| 2024/03/14 | 817 | 817 | 804 | 809 | 138,000 |
| 2024/03/13 | 840 | 841 | 812 | 817 | 174,500 |
| 2024/03/12 | 816 | 834 | 805 | 834 | 177,000 |
| 2024/03/11 | 809 | 826 | 808 | 816 | 191,800 |
| 2024/03/08 | 797 | 825 | 796 | 822 | 290,100 |
| 2024/03/07 | 832 | 832 | 794 | 798 | 365,000 |
| 2024/03/06 | 833 | 840 | 826 | 831 | 197,700 |
| 2024/03/05 | 862 | 862 | 840 | 843 | 286,000 |
| 2024/03/04 | 897 | 904 | 870 | 870 | 169,900 |
| 2024/03/01 | 905 | 910 | 893 | 897 | 163,000 |
| 2024/02/29 | 912 | 917 | 903 | 905 | 169,600 |
| 2024/02/28 | 917 | 936 | 914 | 919 | 282,200 |
| 2024/02/27 | 919 | 934 | 905 | 913 | 242,300 |
| 2024/02/26 | 895 | 928 | 891 | 916 | 244,400 |
| 2024/02/22 | 889 | 900 | 880 | 885 | 146,300 |
| 2024/02/21 | 876 | 881 | 872 | 875 | 97,600 |
| 2024/02/20 | 885 | 891 | 880 | 882 | 83,300 |
| 2024/02/19 | 886 | 898 | 881 | 887 | 143,600 |
| 2024/02/16 | 897 | 910 | 886 | 899 | 193,500 |
| 2024/02/15 | 892 | 895 | 876 | 891 | 170,700 |
| 2024/02/14 | 881 | 885 | 872 | 872 | 137,000 |
| 2024/02/13 | 881 | 891 | 869 | 891 | 219,000 |
| 2024/02/09 | 886 | 893 | 874 | 877 | 172,500 |
| 2024/02/08 | 869 | 891 | 860 | 882 | 232,300 |
| 2024/02/07 | 892 | 893 | 869 | 878 | 386,100 |
| 2024/02/06 | 900 | 921 | 874 | 899 | 676,900 |
| 2024/02/05 | 925 | 930 | 914 | 923 | 441,500 |
| 2024/02/02 | 911 | 918 | 901 | 913 | 151,200 |
| 2024/02/01 | 908 | 912 | 894 | 905 | 200,200 |
| 2024/01/31 | 920 | 923 | 911 | 919 | 121,700 |
| 2024/01/30 | 928 | 928 | 912 | 919 | 181,300 |
| 2024/01/29 | 913 | 925 | 913 | 923 | 177,600 |
| 2024/01/26 | 915 | 924 | 905 | 905 | 234,600 |
| 2024/01/25 | 925 | 930 | 911 | 911 | 188,100 |
| 2024/01/24 | 925 | 928 | 917 | 923 | 211,900 |
| 2024/01/23 | 953 | 953 | 924 | 931 | 258,500 |
| 2024/01/22 | 939 | 955 | 935 | 945 | 289,700 |
| 2024/01/19 | 947 | 947 | 927 | 928 | 267,900 |
| 2024/01/18 | 918 | 962 | 905 | 935 | 608,700 |
| 2024/01/17 | 943 | 980 | 935 | 941 | 1,614,200 |
| 2024/01/16 | 896 | 907 | 883 | 883 | 200,100 |
| 2024/01/15 | 888 | 908 | 888 | 899 | 249,900 |
| 2024/01/12 | 899 | 899 | 870 | 889 | 299,000 |
| 2024/01/11 | 889 | 910 | 881 | 904 | 471,800 |
| 2024/01/10 | 874 | 899 | 873 | 887 | 351,400 |
| 2024/01/09 | 866 | 886 | 859 | 863 | 383,000 |
| 2024/01/05 | 853 | 865 | 850 | 856 | 211,000 |
| 2024/01/04 | 845 | 854 | 829 | 850 | 274,300 |
| 2023/12/29 | 848 | 864 | 836 | 860 | 307,100 |
| 2023/12/28 | 831 | 851 | 816 | 848 | 260,500 |
| 2023/12/27 | 817 | 836 | 816 | 833 | 223,200 |
| 2023/12/26 | 810 | 823 | 803 | 809 | 147,400 |
| 2023/12/25 | 831 | 837 | 806 | 807 | 146,100 |
| 2023/12/22 | 816 | 837 | 815 | 817 | 222,200 |
| 2023/12/21 | 805 | 829 | 803 | 816 | 264,600 |
| 2023/12/20 | 810 | 816 | 800 | 813 | 278,700 |
| 2023/12/19 | 790 | 795 | 778 | 788 | 193,800 |
| 2023/12/18 | 820 | 826 | 780 | 792 | 519,200 |
| 2023/12/15 | 825 | 855 | 825 | 850 | 566,900 |
| 2023/12/14 | 787 | 818 | 783 | 805 | 441,500 |
| 2023/12/13 | 766 | 775 | 763 | 772 | 116,900 |
| 2023/12/12 | 778 | 783 | 755 | 760 | 146,100 |
| 2023/12/11 | 770 | 779 | 761 | 767 | 191,500 |
| 2023/12/08 | 763 | 771 | 748 | 763 | 260,900 |
| 2023/12/07 | 790 | 791 | 764 | 766 | 390,600 |
| 2023/12/06 | 800 | 817 | 797 | 801 | 324,300 |
| 2023/12/05 | 833 | 851 | 791 | 793 | 672,600 |
| 2023/12/04 | 854 | 869 | 822 | 833 | 768,900 |
| 2023/12/01 | 856 | 863 | 828 | 848 | 884,700 |
| 2023/11/30 | 781 | 848 | 778 | 848 | 1,871,600 |
| 2023/11/29 | 745 | 746 | 737 | 738 | 68,400 |
| 2023/11/28 | 749 | 750 | 733 | 748 | 131,300 |
| 2023/11/27 | 755 | 757 | 743 | 746 | 110,000 |
| 2023/11/24 | 749 | 764 | 746 | 753 | 145,800 |
| 2023/11/22 | 739 | 748 | 735 | 744 | 105,800 |
| 2023/11/21 | 735 | 752 | 732 | 745 | 142,000 |
| 2023/11/20 | 740 | 748 | 735 | 735 | 113,300 |
| 2023/11/17 | 739 | 741 | 731 | 739 | 118,700 |
| 2023/11/16 | 755 | 755 | 736 | 746 | 159,100 |
| 2023/11/15 | 758 | 773 | 755 | 764 | 180,900 |
| 2023/11/14 | 741 | 756 | 741 | 753 | 103,900 |
| 2023/11/13 | 754 | 760 | 738 | 741 | 136,300 |
| 2023/11/10 | 752 | 759 | 745 | 755 | 156,600 |
| 2023/11/09 | 758 | 769 | 748 | 763 | 302,800 |
| 2023/11/08 | 777 | 792 | 752 | 753 | 418,900 |
| 2023/11/07 | 775 | 807 | 768 | 777 | 669,600 |
| 2023/11/06 | 762 | 765 | 742 | 760 | 400,300 |
| 2023/11/02 | 731 | 747 | 731 | 742 | 197,200 |
| 2023/11/01 | 740 | 747 | 721 | 724 | 136,500 |
| 2023/10/31 | 715 | 725 | 703 | 725 | 128,000 |
| 2023/10/30 | 705 | 722 | 705 | 712 | 496,200 |
| 2023/10/27 | 697 | 722 | 697 | 720 | 185,200 |
| 2023/10/26 | 721 | 731 | 708 | 712 | 172,800 |
| 2023/10/25 | 732 | 743 | 729 | 733 | 93,300 |
| 2023/10/24 | 726 | 735 | 709 | 732 | 114,000 |
| 2023/10/23 | 737 | 738 | 724 | 726 | 77,700 |
| 2023/10/20 | 726 | 743 | 723 | 738 | 90,200 |
| 2023/10/19 | 741 | 742 | 726 | 730 | 81,000 |
| 2023/10/18 | 745 | 752 | 744 | 752 | 67,000 |
| 2023/10/17 | 750 | 758 | 737 | 747 | 77,300 |
| 2023/10/16 | 750 | 755 | 735 | 739 | 117,000 |
| 2023/10/13 | 771 | 776 | 760 | 764 | 111,500 |
| 2023/10/12 | 764 | 779 | 759 | 778 | 99,100 |
| 2023/10/11 | 758 | 767 | 751 | 763 | 95,600 |
| 2023/10/10 | 742 | 759 | 742 | 756 | 137,100 |
| 2023/10/06 | 740 | 743 | 727 | 730 | 97,600 |
| 2023/10/05 | 734 | 747 | 731 | 740 | 145,400 |
| 2023/10/04 | 734 | 740 | 724 | 724 | 131,400 |
| 2023/10/03 | 755 | 759 | 741 | 743 | 90,500 |