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
2002/12/30 190 190 190 190 10,000
2002/12/27 200 200 200 200 16,000
2002/12/26 180 190 180 190 8,000
2002/12/25 177 180 175 180 45,000
2002/12/24 198 198 175 177 43,000
2002/12/20 184 187 172 187 54,000
2002/12/19 176 189 176 189 36,000
2002/12/18 205 205 195 196 37,000
2002/12/17 206 220 205 207 53,000
2002/12/16 220 221 203 205 35,000
2002/12/13 227 227 222 222 23,000
2002/12/12 236 236 226 227 27,000
2002/12/11 236 236 231 231 13,000
2002/12/10 238 238 230 230 7,000
2002/12/09 240 240 235 238 30,000
2002/12/06 223 233 223 233 37,000
2002/12/05 249 249 236 240 10,000
2002/12/04 252 252 249 249 23,000
2002/12/03 265 265 259 259 10,000
2002/12/02 264 268 258 264 24,000
2002/11/29 250 265 250 257 26,000
2002/11/28 244 248 244 246 14,000
2002/11/27 240 240 236 236 6,000
2002/11/26 240 250 240 242 31,000
2002/11/25 230 237 230 237 35,000
2002/11/22 236 245 236 245 30,000
2002/11/21 224 236 224 236 16,000
2002/11/20 216 223 211 223 29,000
2002/11/19 234 236 211 211 83,000
2002/11/18 235 240 235 236 41,000
2002/11/15 233 244 233 235 21,000
2002/11/14 248 249 230 235 43,000
2002/11/13 249 250 245 248 13,000
2002/11/12 251 251 248 251 10,000
2002/11/11 268 268 258 260 15,000
2002/11/08 271 271 265 268 36,000
2002/11/07 265 271 265 268 55,000
2002/11/06 260 270 260 261 99,000
2002/11/05 227 258 227 250 129,000
2002/11/01 288 290 282 282 35,000
2002/10/31 294 294 293 293 18,000
2002/10/30 292 294 290 294 30,000
2002/10/29 288 297 288 297 10,000
2002/10/28 306 306 296 296 14,000
2002/10/25 309 311 300 305 34,000
2002/10/24 320 320 319 320 20,000
2002/10/23 320 320 305 320 30,000
2002/10/22 329 329 319 319 18,000
2002/10/21 330 331 329 329 12,000
2002/10/18 325 328 325 328 16,000
2002/10/17 319 325 319 322 16,000
2002/10/16 321 346 321 334 15,000
2002/10/15 324 325 320 325 14,000
2002/10/11 301 315 301 315 48,000
2002/10/10 301 305 300 303 43,000
2002/10/09 315 319 312 315 53,000
2002/10/08 310 325 310 320 65,000
2002/10/07 340 341 335 340 40,000
2002/10/04 344 351 344 350 23,000
2002/10/03 345 350 341 345 25,000
2002/10/02 345 350 345 350 22,000
2002/10/01 331 340 331 340 60,000
2002/09/30 345 356 345 345 6,000
2002/09/27 351 355 350 355 23,000
2002/09/26 342 350 342 350 26,000
2002/09/25 345 354 340 340 28,000
2002/09/24 373 373 360 360 6,000
2002/09/20 365 375 365 375 66,000
2002/09/19 380 380 369 375 37,000
2002/09/18 370 385 365 385 64,000
2002/09/17 370 370 352 365 33,000
2002/09/13 355 375 355 370 93,000
2002/09/12 360 380 355 380 87,000
2002/09/11 347 361 347 361 35,000
2002/09/10 345 352 345 352 29,000
2002/09/09 340 355 340 350 13,000
2002/09/06 335 345 333 345 14,000
2002/09/05 340 341 340 340 18,000
2002/09/04 328 335 328 335 43,000
2002/09/03 340 340 333 340 41,000
2002/09/02 345 350 345 350 19,000
2002/08/30 349 350 345 346 20,000
2002/08/29 352 353 347 350 33,000
2002/08/28 350 351 345 351 36,000
2002/08/27 345 350 344 350 220,000
2002/08/26 348 354 348 350 24,000
2002/08/23 338 351 338 351 39,000
2002/08/22 339 342 330 342 35,000
2002/08/21 345 345 335 335 35,000
2002/08/19 346 346 340 345 16,000
2002/08/16 340 340 340 340 1,000
2002/08/15 335 340 335 337 22,000
2002/08/14 344 345 334 334 24,000
2002/08/13 333 346 333 342 13,000
2002/08/12 345 345 344 345 3,000
2002/08/09 360 360 345 345 15,000
2002/08/08 361 361 352 359 48,000
2002/08/07 364 364 340 360 87,000
2002/08/06 339 339 330 330 30,000
2002/08/05 351 351 343 349 7,000
2002/08/02 359 359 356 357 8,000
2002/08/01 360 364 360 360 7,000
2002/07/31 370 370 369 370 18,000
2002/07/30 364 369 364 369 6,000
2002/07/29 362 370 362 363 12,000
2002/07/26 365 365 352 362 17,000
2002/07/25 362 370 362 370 16,000
2002/07/24 360 365 359 365 12,000
2002/07/23 360 360 347 360 11,000
2002/07/22 343 365 343 365 19,000
2002/07/19 361 366 360 366 15,000
2002/07/18 341 355 341 355 36,000
2002/07/17 355 355 335 355 24,000
2002/07/16 365 365 360 360 46,000
2002/07/15 370 371 369 370 17,000
2002/07/12 370 375 370 375 16,000
2002/07/11 380 382 380 380 13,000
2002/07/10 384 386 378 382 29,000
2002/07/09 381 385 380 385 6,000
2002/07/08 390 390 385 389 24,000
2002/07/05 385 386 382 385 29,000
2002/07/04 385 386 385 386 6,000
2002/07/03 382 394 382 393 20,000
2002/07/02 392 393 390 393 28,000
2002/07/01 401 418 395 400 117,000
2002/06/28 381 402 381 399 786,000
2002/06/27 382 383 380 381 62,000
2002/06/26 375 384 375 380 113,000
2002/06/25 371 380 371 379 68,000
2002/06/24 365 366 350 366 20,000
2002/06/21 380 380 371 371 40,000
2002/06/20 372 385 372 385 45,000
2002/06/19 380 380 370 380 80,000
2002/06/18 390 393 382 389 55,000
2002/06/17 395 400 380 390 288,000
2002/06/14 391 393 382 390 146,000
2002/06/13 370 385 370 376 105,000
2002/06/12 367 368 363 368 44,000
2002/06/11 378 378 366 370 56,000
2002/06/10 380 388 376 377 73,000
2002/06/07 385 388 376 380 132,000
2002/06/06 370 391 370 390 371,000
2002/06/05 369 378 365 365 143,000
2002/06/04 370 370 362 362 44,000
2002/06/03 371 371 357 362 83,000
2002/05/31 355 359 351 351 40,000
2002/05/30 365 365 356 356 20,000
2002/05/29 372 372 360 360 37,000
2002/05/28 371 376 370 372 84,000
2002/05/27 373 379 370 370 104,000
2002/05/24 360 360 350 355 37,000
2002/05/23 348 355 347 355 17,000
2002/05/22 356 356 347 347 15,000
2002/05/21 362 362 346 346 25,000
2002/05/20 353 363 353 363 28,000
2002/05/17 345 353 345 353 26,000
2002/05/16 336 343 336 337 26,000
2002/05/15 330 343 330 335 33,000
2002/05/14 335 335 330 330 65,000
2002/05/13 338 338 331 332 27,000
2002/05/10 345 347 345 345 25,000
2002/05/09 350 353 345 345 80,000
2002/05/08 350 351 340 343 99,000
2002/05/07 361 361 352 352 23,000
2002/05/02 359 361 354 361 83,000
2002/05/01 360 364 358 364 32,000
2002/04/30 375 375 360 360 66,000
2002/04/26 383 383 376 376 48,000
2002/04/25 377 383 371 383 65,000
2002/04/24 371 372 364 367 49,000
2002/04/23 380 380 367 367 41,000
2002/04/22 379 380 371 376 31,000
2002/04/19 377 379 370 379 21,000
2002/04/18 379 385 379 385 69,000
2002/04/17 374 378 360 370 54,000
2002/04/16 369 370 369 370 7,000
2002/04/15 361 374 360 370 15,000
2002/04/12 365 382 360 360 51,000
2002/04/11 370 385 363 363 84,000
2002/04/10 372 375 367 367 61,000
2002/04/09 377 396 373 382 200,000
2002/04/08 356 374 355 369 140,000
2002/04/05 338 350 338 350 166,000
2002/04/04 350 350 336 338 78,000
2002/04/03 338 340 331 340 23,000
2002/04/02 337 339 335 339 29,000
2002/04/01 353 358 340 340 23,000
2002/03/29 358 360 349 351 32,000
2002/03/28 357 361 355 361 32,000
2002/03/27 362 363 351 352 25,000
2002/03/26 370 370 350 362 47,000
2002/03/25 380 380 372 372 19,000
2002/03/22 378 379 372 379 66,000
2002/03/20 376 382 371 371 46,000
2002/03/19 372 381 372 372 59,000
2002/03/18 381 382 378 380 26,000
2002/03/15 382 390 376 381 58,000
2002/03/14 381 381 370 380 70,000
2002/03/13 390 406 380 399 79,000
2002/03/12 418 419 395 395 74,000
2002/03/11 421 424 409 415 68,000
2002/03/08 395 400 395 396 80,000
2002/03/07 375 390 375 390 108,000
2002/03/06 365 373 365 370 56,000
2002/03/05 375 375 360 360 83,000
2002/03/04 360 370 352 355 88,000
2002/03/01 360 360 350 357 33,000
2002/02/28 364 364 350 356 53,000
2002/02/27 339 344 334 344 257,000
2002/02/26 331 340 328 334 45,000
2002/02/25 335 350 328 328 77,000
2002/02/22 329 343 326 333 94,000
2002/02/21 318 330 318 329 105,000
2002/02/20 315 320 311 318 26,000
2002/02/19 326 330 310 318 106,000
2002/02/18 301 329 300 324 72,000
2002/02/15 292 298 290 297 30,000
2002/02/14 290 291 285 290 52,000
2002/02/13 293 293 276 276 42,000
2002/02/12 273 273 273 273 3,000
2002/02/08 270 270 266 270 34,000
2002/02/07 270 275 262 275 25,000
2002/02/06 270 279 270 270 20,000
2002/02/05 274 275 266 270 29,000
2002/02/04 285 285 275 275 39,000
2002/02/01 285 285 278 280 22,000
2002/01/31 288 288 278 278 45,000
2002/01/30 290 290 270 278 76,000
2002/01/29 310 312 290 291 78,000
2002/01/28 298 309 292 302 93,000
2002/01/25 263 290 262 273 220,000
2002/01/24 260 262 260 262 38,000
2002/01/23 269 269 263 263 48,000
2002/01/22 267 267 260 260 62,000
2002/01/21 255 260 255 257 36,000
2002/01/18 260 263 255 256 53,000
2002/01/17 261 265 260 260 20,000
2002/01/16 266 270 265 269 12,000
2002/01/15 280 280 265 265 20,000
2002/01/11 276 276 270 270 36,000
2002/01/10 290 300 285 290 36,000
2002/01/09 291 291 285 285 5,000
2002/01/08 293 293 285 290 10,000
2002/01/07 296 305 290 290 24,000
2002/01/04 287 290 280 290 9,000

このページの先頭へ